Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 15.00 | 15.44 | 14.34 | 14.86 | 95,217 | -0.13(-0.87%) |
Jul 19, 2024 | 15.34 | 15.83 | 14.46 | 14.99 | 79,860 | -0.38(-2.47%) |
Jul 18, 2024 | 15.96 | 17.55 | 15.29 | 15.37 | 290,251 | -0.92(-5.65%) |
Jul 17, 2024 | 15.28 | 16.50 | 15.21 | 16.29 | 203,379 | +0.79(+5.10%) |
Jul 16, 2024 | 14.60 | 15.93 | 14.28 | 15.50 | 319,535 | +1.00(+6.90%) |
Jul 15, 2024 | 14.01 | 14.71 | 13.94 | 14.50 | 159,725 | +0.54(+3.87%) |
Jul 12, 2024 | 13.99 | 14.70 | 13.35 | 13.96 | 250,128 | +0.56(+4.18%) |
Jul 11, 2024 | 12.82 | 14.02 | 12.40 | 13.40 | 148,027 | +0.82(+6.52%) |
Jul 10, 2024 | 13.19 | 13.47 | 12.51 | 12.58 | 67,196 | -0.57(-4.33%) |
Jul 09, 2024 | 11.84 | 13.25 | 11.84 | 13.15 | 110,506 | +1.10(+9.13%) |
Jul 08, 2024 | 11.95 | 12.52 | 11.79 | 12.05 | 105,309 | +0.38(+3.26%) |
Jul 05, 2024 | 11.41 | 11.70 | 11.22 | 11.67 | 87,525 | +0.05(+0.43%) |
Jul 03, 2024 | 11.03 | 11.69 | 10.94 | 11.62 | 55,665 | +0.52(+4.68%) |
Jul 02, 2024 | 11.34 | 11.62 | 11.00 | 11.10 | 50,495 | -0.30(-2.63%) |
Jul 01, 2024 | 10.62 | 11.46 | 10.53 | 11.40 | 119,638 | +0.71(+6.64%) |
Jun 28, 2024 | 10.61 | 10.97 | 10.17 | 10.69 | 1,286,497 | +0.06(+0.56%) |
Jun 27, 2024 | 10.08 | 10.88 | 10.01 | 10.63 | 114,967 | +0.67(+6.73%) |
Jun 26, 2024 | 9.800 | 10.10 | 9.400 | 9.960 | 91,283 | +0.12(+1.22%) |
Jun 25, 2024 | 10.50 | 10.76 | 9.740 | 9.840 | 138,455 | -0.62(-5.93%) |
Jun 24, 2024 | 11.16 | 11.23 | 9.980 | 10.46 | 145,513 | -0.54(-4.91%) |
Jun 21, 2024 | 11.49 | 11.50 | 10.70 | 11.00 | 199,045 | -0.05(-0.45%) |
Jun 20, 2024 | 11.30 | 11.30 | 10.85 | 11.05 | 95,356 | -0.10(-0.90%) |
Jun 18, 2024 | 11.00 | 11.21 | 10.95 | 11.15 | 106,520 | +0.10(+0.90%) |
Jun 17, 2024 | 11.94 | 11.96 | 10.98 | 11.05 | 215,459 | -0.98(-8.15%) |
Jun 14, 2024 | 12.13 | 12.13 | 11.87 | 12.03 | 75,387 | +0.01(+0.08%) |
Jun 13, 2024 | 12.09 | 12.09 | 11.66 | 12.02 | 120,381 | -0.20(-1.64%) |
Jun 12, 2024 | 12.41 | 12.53 | 12.15 | 12.22 | 27,111 | +0.11(+0.91%) |
Jun 11, 2024 | 12.44 | 12.62 | 11.88 | 12.11 | 56,467 | -0.33(-2.65%) |
Jun 10, 2024 | 11.91 | 12.45 | 11.71 | 12.44 | 80,840 | +0.63(+5.33%) |
Jun 07, 2024 | 11.60 | 11.85 | 11.42 | 11.81 | 31,306 | +0.04(+0.34%) |
Jun 06, 2024 | 11.60 | 12.02 | 11.56 | 11.77 | 37,404 | +0.25(+2.17%) |
Jun 05, 2024 | 11.39 | 11.53 | 10.90 | 11.52 | 145,191 | +0.21(+1.86%) |
Jun 04, 2024 | 11.00 | 11.80 | 10.85 | 11.31 | 126,977 | +0.31(+2.82%) |
Jun 03, 2024 | 12.17 | 12.31 | 10.96 | 11.00 | 149,998 | -0.96(-8.03%) |
May 31, 2024 | 12.38 | 12.38 | 11.92 | 11.96 | 63,668 | -0.04(-0.33%) |
May 30, 2024 | 12.71 | 12.78 | 11.82 | 12.00 | 62,993 | -0.55(-4.38%) |
May 29, 2024 | 12.17 | 12.58 | 12.00 | 12.55 | 47,699 | +0.27(+2.20%) |
May 28, 2024 | 12.88 | 13.21 | 12.04 | 12.28 | 136,649 | -0.64(-4.95%) |
May 24, 2024 | 11.99 | 13.63 | 11.77 | 12.92 | 98,307 | +1.16(+9.86%) |
May 23, 2024 | 12.30 | 12.55 | 11.68 | 11.76 | 188,595 | -0.52(-4.23%) |
May 22, 2024 | 12.59 | 12.64 | 12.28 | 12.28 | 153,884 | -0.41(-3.23%) |
May 21, 2024 | 12.26 | 12.96 | 12.21 | 12.69 | 165,140 | +0.29(+2.34%) |
May 20, 2024 | 12.56 | 12.81 | 12.01 | 12.40 | 97,287 | -0.07(-0.56%) |
May 17, 2024 | 12.92 | 13.06 | 12.17 | 12.47 | 89,015 | -0.35(-2.73%) |
May 16, 2024 | 14.02 | 14.07 | 12.40 | 12.82 | 96,322 | -1.02(-7.37%) |
May 15, 2024 | 14.00 | 14.70 | 13.69 | 13.84 | 121,223 | -0.32(-2.26%) |
May 14, 2024 | 14.37 | 14.52 | 13.63 | 14.16 | 47,287 | +0.07(+0.50%) |
May 13, 2024 | 13.68 | 14.40 | 13.54 | 14.09 | 115,326 | +0.60(+4.45%) |
May 10, 2024 | 14.80 | 14.83 | 13.42 | 13.49 | 59,200 | -1.11(-7.60%) |
May 09, 2024 | 14.06 | 14.65 | 13.76 | 14.60 | 43,621 | +0.72(+5.19%) |
May 08, 2024 | 14.56 | 14.89 | 13.67 | 13.88 | 51,592 | -1.13(-7.53%) |
May 07, 2024 | 14.52 | 15.07 | 14.32 | 15.01 | 82,216 | +0.71(+4.97%) |
May 06, 2024 | 14.20 | 14.77 | 13.80 | 14.30 | 141,055 | +0.08(+0.56%) |
May 03, 2024 | 14.36 | 14.64 | 13.87 | 14.22 | 114,893 | -0.18(-1.25%) |
May 02, 2024 | 16.08 | 16.12 | 14.40 | 14.40 | 79,209 | -1.70(-10.56%) |