Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 12.50 | 13.02 | 12.39 | 12.58 | 605,113 | +0.10(+0.80%) |
Jul 30, 2024 | 11.95 | 12.53 | 11.83 | 12.48 | 902,982 | +0.53(+4.44%) |
Jul 29, 2024 | 11.67 | 11.98 | 11.67 | 11.95 | 264,260 | +0.20(+1.70%) |
Jul 26, 2024 | 11.78 | 11.91 | 11.59 | 11.75 | 419,896 | -0.03(-0.25%) |
Jul 25, 2024 | 11.61 | 12.02 | 11.51 | 11.78 | 458,370 | +0.04(+0.34%) |
Jul 24, 2024 | 11.99 | 12.13 | 11.56 | 11.74 | 603,647 | -0.38(-3.14%) |
Jul 23, 2024 | 12.04 | 12.25 | 11.97 | 12.12 | 425,972 | -0.11(-0.90%) |
Jul 22, 2024 | 11.87 | 12.33 | 11.86 | 12.23 | 583,268 | +0.38(+3.21%) |
Jul 19, 2024 | 12.00 | 12.27 | 11.84 | 11.85 | 887,595 | -0.38(-3.11%) |
Jul 18, 2024 | 12.35 | 12.52 | 12.07 | 12.23 | 595,710 | -0.11(-0.89%) |
Jul 17, 2024 | 12.75 | 12.87 | 12.33 | 12.34 | 538,235 | -0.61(-4.71%) |
Jul 16, 2024 | 13.02 | 13.13 | 12.82 | 12.95 | 375,579 | +0.04(+0.31%) |
Jul 15, 2024 | 12.76 | 13.21 | 12.75 | 12.91 | 476,844 | +0.01(+0.08%) |
Jul 12, 2024 | 13.20 | 13.28 | 12.87 | 12.90 | 597,701 | -0.21(-1.60%) |
Jul 11, 2024 | 13.59 | 13.69 | 12.98 | 13.11 | 473,508 | -0.43(-3.18%) |
Jul 10, 2024 | 13.72 | 13.72 | 13.29 | 13.54 | 444,403 | -0.19(-1.38%) |
Jul 09, 2024 | 13.11 | 13.97 | 13.04 | 13.73 | 945,591 | +0.58(+4.41%) |
Jul 08, 2024 | 12.94 | 13.50 | 12.86 | 13.15 | 733,199 | +0.24(+1.86%) |
Jul 05, 2024 | 12.94 | 13.06 | 12.75 | 12.91 | 440,029 | -0.03(-0.23%) |
Jul 03, 2024 | 12.71 | 13.10 | 12.52 | 12.94 | 594,737 | +0.21(+1.65%) |
Jul 02, 2024 | 13.26 | 13.39 | 12.46 | 12.73 | 1,605,156 | -0.70(-5.21%) |
Jul 01, 2024 | 13.60 | 13.81 | 13.40 | 13.43 | 520,839 | -0.20(-1.50%) |
Jun 28, 2024 | 13.96 | 14.15 | 13.60 | 13.63 | 378,759 | -0.31(-2.23%) |
Jun 27, 2024 | 13.79 | 14.00 | 13.69 | 13.94 | 301,170 | +0.16(+1.13%) |
Jun 26, 2024 | 13.51 | 14.00 | 13.43 | 13.79 | 427,340 | +0.18(+1.36%) |
Jun 25, 2024 | 13.62 | 13.69 | 13.36 | 13.60 | 356,775 | -0.01(-0.07%) |
Jun 24, 2024 | 13.60 | 13.75 | 13.52 | 13.61 | 515,163 | -0.09(-0.64%) |
Jun 21, 2024 | 13.36 | 13.75 | 13.20 | 13.70 | 565,203 | +0.24(+1.80%) |
Jun 20, 2024 | 13.79 | 13.89 | 13.28 | 13.46 | 708,670 | -0.31(-2.26%) |
Jun 18, 2024 | 14.14 | 14.27 | 13.75 | 13.77 | 588,820 | -0.52(-3.67%) |
Jun 17, 2024 | 14.16 | 14.32 | 13.86 | 14.29 | 579,514 | +0.12(+0.82%) |
Jun 14, 2024 | 14.21 | 14.56 | 14.05 | 14.18 | 442,381 | +0.08(+0.55%) |
Jun 13, 2024 | 14.91 | 14.93 | 14.09 | 14.10 | 798,932 | -0.71(-4.79%) |
Jun 12, 2024 | 15.05 | 15.28 | 14.63 | 14.81 | 869,822 | +0.04(+0.26%) |
Jun 11, 2024 | 14.81 | 14.93 | 14.20 | 14.77 | 1,143,768 | +0.04(+0.26%) |
Jun 10, 2024 | 15.29 | 16.75 | 14.30 | 14.73 | 11,280,797 | +1.37(+10.25%) |
Jun 07, 2024 | 13.00 | 13.46 | 12.70 | 13.36 | 802,283 | +0.43(+3.30%) |
Jun 06, 2024 | 13.01 | 13.12 | 12.73 | 12.93 | 351,733 | -0.08(-0.60%) |
Jun 05, 2024 | 13.31 | 13.32 | 12.91 | 13.01 | 354,429 | -0.16(-1.18%) |
Jun 04, 2024 | 13.26 | 13.42 | 13.14 | 13.17 | 244,131 | -0.17(-1.31%) |
Jun 03, 2024 | 13.64 | 13.70 | 13.16 | 13.34 | 391,544 | -0.19(-1.43%) |
May 31, 2024 | 13.88 | 13.91 | 13.28 | 13.54 | 423,092 | -0.24(-1.76%) |
May 30, 2024 | 14.32 | 14.35 | 13.72 | 13.78 | 490,071 | -0.57(-3.99%) |
May 29, 2024 | 14.15 | 14.53 | 14.04 | 14.35 | 559,099 | +0.09(+0.61%) |
May 28, 2024 | 13.60 | 14.37 | 13.60 | 14.27 | 1,081,276 | +0.75(+5.53%) |
May 24, 2024 | 13.05 | 13.53 | 13.05 | 13.52 | 475,112 | +0.71(+5.53%) |
May 23, 2024 | 13.16 | 13.16 | 12.75 | 12.81 | 394,427 | -0.16(-1.20%) |
May 22, 2024 | 13.01 | 13.25 | 12.92 | 12.96 | 247,892 | -0.09(-0.67%) |
May 21, 2024 | 12.92 | 13.14 | 12.88 | 13.05 | 266,085 | +0.07(+0.52%) |
May 20, 2024 | 12.79 | 13.08 | 12.79 | 12.98 | 401,935 | +0.12(+0.91%) |
May 17, 2024 | 13.25 | 13.32 | 12.78 | 12.87 | 469,946 | -0.38(-2.86%) |
May 16, 2024 | 13.12 | 13.47 | 13.05 | 13.25 | 554,721 | +0.04(+0.29%) |
May 15, 2024 | 13.80 | 13.89 | 13.12 | 13.21 | 554,040 | -0.42(-3.06%) |
May 14, 2024 | 13.60 | 13.65 | 13.26 | 13.62 | 525,466 | +0.03(+0.21%) |
May 13, 2024 | 13.50 | 13.65 | 13.41 | 13.60 | 480,473 | +0.22(+1.67%) |
May 10, 2024 | 13.70 | 13.71 | 13.27 | 13.37 | 543,544 | -0.29(-2.13%) |
May 09, 2024 | 13.25 | 13.67 | 13.12 | 13.66 | 442,695 | +0.40(+3.00%) |
May 08, 2024 | 13.30 | 13.32 | 13.01 | 13.26 | 478,903 | -0.10(-0.73%) |
May 07, 2024 | 13.32 | 13.72 | 13.17 | 13.36 | 605,382 | +0.04(+0.29%) |
May 06, 2024 | 13.58 | 13.74 | 13.29 | 13.32 | 586,589 | -0.06(-0.43%) |
May 03, 2024 | 13.10 | 13.46 | 12.88 | 13.38 | 752,790 | +0.58(+4.55%) |
May 02, 2024 | 12.53 | 12.80 | 12.18 | 12.80 | 644,945 | +0.49(+3.94%) |