Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 15.01 | 15.38 | 14.86 | 15.31 | 710,424 | +0.49(+3.31%) |
Jul 19, 2024 | 15.03 | 15.03 | 14.30 | 14.82 | 684,710 | +0.21(+1.44%) |
Jul 18, 2024 | 14.73 | 15.11 | 14.44 | 14.61 | 672,507 | -0.20(-1.35%) |
Jul 17, 2024 | 14.23 | 15.02 | 14.18 | 14.81 | 862,015 | +0.38(+2.63%) |
Jul 16, 2024 | 13.86 | 14.45 | 13.85 | 14.43 | 820,381 | +0.61(+4.41%) |
Jul 15, 2024 | 13.83 | 14.10 | 13.61 | 13.82 | 949,840 | +0.08(+0.58%) |
Jul 12, 2024 | 13.83 | 13.97 | 13.65 | 13.74 | 722,828 | +0.14(+1.03%) |
Jul 11, 2024 | 13.54 | 13.79 | 13.26 | 13.60 | 841,881 | +0.43(+3.26%) |
Jul 10, 2024 | 12.89 | 13.19 | 12.82 | 13.17 | 637,644 | +0.24(+1.86%) |
Jul 09, 2024 | 12.63 | 13.03 | 12.36 | 12.93 | 953,613 | +0.24(+1.89%) |
Jul 08, 2024 | 12.72 | 12.95 | 12.60 | 12.69 | 1,022,798 | +0.10(+0.79%) |
Jul 05, 2024 | 12.99 | 12.99 | 12.47 | 12.59 | 687,206 | -0.52(-3.97%) |
Jul 03, 2024 | 13.25 | 13.30 | 13.02 | 13.11 | 287,534 | -0.13(-0.98%) |
Jul 02, 2024 | 13.00 | 13.37 | 12.88 | 13.24 | 996,166 | +0.22(+1.69%) |
Jul 01, 2024 | 13.52 | 13.53 | 12.87 | 13.02 | 987,247 | -0.48(-3.56%) |
Jun 28, 2024 | 13.77 | 13.77 | 13.26 | 13.50 | 2,003,594 | -0.24(-1.75%) |
Jun 27, 2024 | 14.43 | 14.44 | 13.63 | 13.74 | 1,160,872 | -0.83(-5.70%) |
Jun 26, 2024 | 15.30 | 15.57 | 14.51 | 14.57 | 1,066,635 | -0.84(-5.45%) |
Jun 25, 2024 | 14.48 | 15.53 | 13.36 | 15.41 | 2,668,562 | -0.76(-4.70%) |
Jun 24, 2024 | 17.00 | 17.23 | 15.79 | 16.17 | 1,383,859 | -0.80(-4.71%) |
Jun 21, 2024 | 16.93 | 17.30 | 16.79 | 16.97 | 4,835,682 | +0.04(+0.24%) |
Jun 20, 2024 | 16.98 | 17.18 | 16.84 | 16.93 | 664,751 | -0.16(-0.94%) |
Jun 18, 2024 | 16.98 | 17.27 | 16.84 | 17.09 | 690,312 | +0.11(+0.65%) |
Jun 17, 2024 | 16.65 | 17.08 | 16.65 | 16.98 | 617,259 | +0.28(+1.68%) |
Jun 14, 2024 | 16.45 | 16.71 | 16.24 | 16.70 | 556,156 | +0.00(+0.00%) |
Jun 13, 2024 | 16.80 | 16.85 | 16.43 | 16.70 | 428,710 | -0.21(-1.24%) |
Jun 12, 2024 | 17.50 | 17.64 | 16.86 | 16.91 | 511,795 | +0.04(+0.24%) |
Jun 11, 2024 | 17.04 | 17.15 | 16.83 | 16.87 | 544,748 | -0.25(-1.46%) |
Jun 10, 2024 | 17.35 | 17.75 | 16.81 | 17.12 | 641,413 | -0.24(-1.38%) |
Jun 07, 2024 | 17.41 | 17.65 | 17.25 | 17.36 | 492,360 | -0.31(-1.75%) |
Jun 06, 2024 | 17.50 | 17.78 | 17.27 | 17.67 | 442,017 | +0.17(+0.97%) |
Jun 05, 2024 | 17.25 | 17.64 | 17.00 | 17.50 | 575,979 | +0.24(+1.39%) |
Jun 04, 2024 | 17.32 | 17.40 | 16.71 | 17.26 | 681,093 | -0.26(-1.48%) |
Jun 03, 2024 | 17.76 | 17.76 | 17.01 | 17.52 | 630,016 | +0.09(+0.52%) |
May 31, 2024 | 17.32 | 17.69 | 17.18 | 17.43 | 709,006 | +0.18(+1.04%) |
May 30, 2024 | 17.52 | 17.68 | 17.03 | 17.25 | 486,524 | -0.12(-0.69%) |
May 29, 2024 | 17.16 | 17.40 | 16.91 | 17.37 | 364,389 | +0.08(+0.46%) |
May 28, 2024 | 17.57 | 17.70 | 17.18 | 17.29 | 794,195 | -0.24(-1.37%) |
May 24, 2024 | 17.45 | 17.53 | 17.16 | 17.53 | 448,511 | +0.25(+1.45%) |
May 23, 2024 | 17.78 | 17.85 | 16.96 | 17.28 | 684,280 | -0.48(-2.70%) |
May 22, 2024 | 17.59 | 18.05 | 17.18 | 17.76 | 1,014,590 | +0.09(+0.51%) |
May 21, 2024 | 17.92 | 18.11 | 17.66 | 17.67 | 502,789 | -0.33(-1.83%) |
May 20, 2024 | 18.58 | 18.91 | 17.98 | 18.00 | 678,364 | -0.62(-3.33%) |
May 17, 2024 | 19.06 | 19.13 | 18.46 | 18.62 | 699,620 | -0.49(-2.56%) |
May 16, 2024 | 20.18 | 20.35 | 19.05 | 19.11 | 666,862 | -1.10(-5.44%) |
May 15, 2024 | 20.18 | 21.02 | 20.05 | 20.21 | 856,269 | +0.43(+2.17%) |
May 14, 2024 | 19.28 | 20.99 | 19.28 | 19.78 | 1,141,773 | +1.07(+5.72%) |
May 13, 2024 | 18.98 | 19.26 | 18.64 | 18.71 | 706,881 | +0.08(+0.43%) |
May 10, 2024 | 18.32 | 18.64 | 17.64 | 18.63 | 786,626 | +0.25(+1.36%) |
May 09, 2024 | 18.16 | 18.48 | 17.86 | 18.38 | 740,024 | +0.26(+1.43%) |
May 08, 2024 | 18.78 | 19.05 | 17.90 | 18.12 | 1,079,535 | -0.79(-4.18%) |
May 07, 2024 | 19.20 | 19.40 | 18.89 | 18.91 | 1,285,775 | -0.31(-1.61%) |
May 06, 2024 | 18.25 | 19.23 | 18.25 | 19.22 | 1,551,621 | +1.01(+5.55%) |
May 03, 2024 | 23.86 | 23.87 | 17.89 | 18.21 | 3,026,300 | -6.30(-25.70%) |
May 02, 2024 | 24.30 | 24.55 | 23.74 | 24.51 | 816,264 | +0.50(+2.08%) |