Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 12.31 | 12.39 | 11.72 | 11.83 | 1,198,172 | -0.61(-4.90%) |
Jul 26, 2024 | 12.09 | 12.45 | 11.81 | 12.44 | 1,175,871 | +0.54(+4.54%) |
Jul 25, 2024 | 11.50 | 12.04 | 11.50 | 11.90 | 1,081,426 | +0.38(+3.30%) |
Jul 24, 2024 | 13.04 | 13.06 | 10.52 | 11.52 | 5,920,349 | -1.51(-11.59%) |
Jul 23, 2024 | 13.95 | 14.01 | 12.36 | 13.03 | 1,972,254 | -0.92(-6.59%) |
Jul 22, 2024 | 13.74 | 14.10 | 13.68 | 13.95 | 625,607 | +0.05(+0.36%) |
Jul 19, 2024 | 13.71 | 13.99 | 13.60 | 13.90 | 541,927 | +0.26(+1.91%) |
Jul 18, 2024 | 14.02 | 14.02 | 13.55 | 13.64 | 803,181 | -0.25(-1.80%) |
Jul 17, 2024 | 13.53 | 14.18 | 13.53 | 13.89 | 1,156,790 | +0.27(+1.98%) |
Jul 16, 2024 | 13.58 | 13.65 | 13.30 | 13.62 | 739,415 | +0.04(+0.29%) |
Jul 15, 2024 | 13.78 | 13.78 | 13.49 | 13.58 | 473,187 | +0.04(+0.30%) |
Jul 12, 2024 | 13.98 | 13.98 | 13.47 | 13.54 | 1,273,616 | -0.38(-2.73%) |
Jul 11, 2024 | 13.99 | 14.26 | 13.69 | 13.92 | 929,916 | -0.15(-1.07%) |
Jul 10, 2024 | 13.80 | 14.13 | 13.62 | 14.07 | 1,008,829 | +0.27(+1.96%) |
Jul 09, 2024 | 13.04 | 13.85 | 13.04 | 13.80 | 1,312,032 | +0.79(+6.07%) |
Jul 08, 2024 | 12.68 | 13.03 | 12.64 | 13.01 | 788,350 | +0.39(+3.09%) |
Jul 05, 2024 | 12.42 | 12.82 | 12.38 | 12.62 | 654,561 | +0.14(+1.12%) |
Jul 03, 2024 | 12.21 | 12.54 | 12.16 | 12.48 | 460,805 | +0.36(+2.97%) |
Jul 02, 2024 | 12.33 | 12.54 | 12.12 | 12.12 | 638,190 | -0.18(-1.46%) |
Jul 01, 2024 | 12.34 | 12.43 | 12.21 | 12.30 | 627,781 | -0.13(-1.05%) |
Jun 28, 2024 | 12.46 | 12.55 | 12.34 | 12.43 | 947,098 | +0.11(+0.89%) |
Jun 27, 2024 | 12.30 | 12.45 | 12.28 | 12.32 | 701,131 | +0.02(+0.16%) |
Jun 26, 2024 | 12.25 | 12.42 | 12.18 | 12.30 | 624,326 | +0.04(+0.33%) |
Jun 25, 2024 | 12.42 | 12.61 | 12.26 | 12.26 | 938,129 | -0.23(-1.84%) |
Jun 24, 2024 | 12.69 | 12.73 | 12.38 | 12.49 | 526,568 | -0.15(-1.19%) |
Jun 21, 2024 | 12.72 | 12.79 | 12.59 | 12.64 | 371,683 | -0.09(-0.71%) |
Jun 20, 2024 | 12.70 | 12.79 | 12.63 | 12.73 | 435,401 | -0.02(-0.16%) |
Jun 18, 2024 | 12.84 | 12.94 | 12.74 | 12.75 | 217,676 | -0.10(-0.78%) |
Jun 17, 2024 | 12.78 | 12.88 | 12.50 | 12.85 | 445,147 | +0.01(+0.08%) |
Jun 14, 2024 | 13.00 | 13.03 | 12.78 | 12.84 | 760,870 | -0.16(-1.23%) |
Jun 13, 2024 | 13.07 | 13.07 | 12.82 | 13.00 | 647,284 | -0.08(-0.61%) |
Jun 12, 2024 | 13.20 | 13.36 | 13.07 | 13.08 | 610,115 | -0.03(-0.23%) |
Jun 11, 2024 | 13.23 | 13.26 | 13.07 | 13.11 | 697,731 | -0.19(-1.43%) |
Jun 10, 2024 | 13.30 | 13.44 | 13.20 | 13.30 | 435,773 | -0.06(-0.45%) |
Jun 07, 2024 | 13.30 | 13.48 | 13.29 | 13.36 | 367,591 | -0.04(-0.30%) |
Jun 06, 2024 | 13.33 | 13.47 | 13.28 | 13.40 | 528,728 | -0.04(-0.30%) |
Jun 05, 2024 | 13.43 | 13.49 | 13.34 | 13.44 | 307,369 | +0.00(+0.00%) |
Jun 04, 2024 | 13.49 | 13.57 | 13.38 | 13.44 | 384,125 | -0.11(-0.81%) |
Jun 03, 2024 | 13.75 | 13.75 | 13.52 | 13.55 | 416,962 | -0.11(-0.81%) |
May 31, 2024 | 13.62 | 13.67 | 13.51 | 13.66 | 345,092 | +0.13(+0.96%) |
May 30, 2024 | 13.80 | 13.84 | 13.39 | 13.53 | 541,143 | -0.22(-1.60%) |
May 29, 2024 | 13.50 | 13.79 | 13.43 | 13.75 | 324,490 | +0.08(+0.59%) |
May 28, 2024 | 13.72 | 13.86 | 13.63 | 13.67 | 385,929 | -0.13(-0.94%) |
May 24, 2024 | 13.46 | 13.85 | 13.44 | 13.80 | 326,528 | +0.39(+2.91%) |
May 23, 2024 | 13.53 | 13.56 | 13.33 | 13.41 | 403,011 | -0.08(-0.59%) |
May 22, 2024 | 13.57 | 13.65 | 13.34 | 13.49 | 346,297 | -0.08(-0.59%) |
May 21, 2024 | 13.56 | 13.62 | 13.52 | 13.57 | 647,780 | -0.05(-0.37%) |
May 20, 2024 | 13.50 | 13.66 | 13.50 | 13.62 | 239,942 | +0.01(+0.07%) |
May 17, 2024 | 13.65 | 13.75 | 13.44 | 13.61 | 385,435 | +0.01(+0.07%) |
May 16, 2024 | 13.70 | 13.75 | 13.53 | 13.60 | 331,800 | -0.13(-0.95%) |
May 15, 2024 | 13.54 | 13.76 | 13.48 | 13.73 | 1,606,169 | +0.25(+1.85%) |
May 14, 2024 | 13.41 | 13.54 | 13.38 | 13.48 | 734,990 | +0.14(+1.05%) |
May 13, 2024 | 13.50 | 13.56 | 13.31 | 13.34 | 324,256 | -0.06(-0.45%) |
May 10, 2024 | 13.00 | 13.48 | 12.99 | 13.40 | 631,574 | +0.33(+2.52%) |
May 09, 2024 | 13.14 | 13.20 | 12.90 | 13.07 | 497,464 | -0.07(-0.53%) |
May 08, 2024 | 12.88 | 13.26 | 12.83 | 13.14 | 1,069,204 | +0.64(+5.12%) |
May 07, 2024 | 12.25 | 12.61 | 12.20 | 12.50 | 647,462 | +0.22(+1.79%) |
May 06, 2024 | 12.50 | 12.51 | 12.14 | 12.28 | 654,830 | -0.23(-1.84%) |
May 03, 2024 | 12.70 | 12.73 | 12.48 | 12.51 | 458,411 | -0.05(-0.40%) |
May 02, 2024 | 12.78 | 12.80 | 12.51 | 12.56 | 816,170 | -0.12(-0.95%) |