Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 13.25 | 13.75 | 13.11 | 13.67 | 103,140 | +0.47(+3.56%) |
Jul 19, 2024 | 13.68 | 13.68 | 13.12 | 13.20 | 89,921 | -0.42(-3.08%) |
Jul 18, 2024 | 13.75 | 14.17 | 13.51 | 13.62 | 150,093 | -0.27(-1.94%) |
Jul 17, 2024 | 14.35 | 14.67 | 13.84 | 13.89 | 204,645 | -0.69(-4.73%) |
Jul 16, 2024 | 14.65 | 15.12 | 14.34 | 14.58 | 324,288 | +0.00(+0.00%) |
Jul 15, 2024 | 14.67 | 14.69 | 14.07 | 14.58 | 183,635 | +0.10(+0.69%) |
Jul 12, 2024 | 13.84 | 14.75 | 13.58 | 14.48 | 316,110 | +0.91(+6.71%) |
Jul 11, 2024 | 13.43 | 13.77 | 12.93 | 13.57 | 321,406 | +0.47(+3.59%) |
Jul 10, 2024 | 13.24 | 13.46 | 13.00 | 13.10 | 130,827 | +0.21(+1.63%) |
Jul 09, 2024 | 12.51 | 12.94 | 12.38 | 12.89 | 125,339 | +0.34(+2.71%) |
Jul 08, 2024 | 12.41 | 12.65 | 12.18 | 12.55 | 152,521 | +0.12(+0.97%) |
Jul 05, 2024 | 12.08 | 12.53 | 11.97 | 12.43 | 152,939 | +0.28(+2.30%) |
Jul 03, 2024 | 12.09 | 12.40 | 12.00 | 12.15 | 88,033 | +0.06(+0.50%) |
Jul 02, 2024 | 12.14 | 12.56 | 12.06 | 12.09 | 185,308 | -0.08(-0.66%) |
Jul 01, 2024 | 11.73 | 12.36 | 11.73 | 12.17 | 196,229 | +0.47(+4.02%) |
Jun 28, 2024 | 11.64 | 11.77 | 11.09 | 11.70 | 1,907,099 | +0.20(+1.74%) |
Jun 27, 2024 | 11.08 | 11.63 | 11.08 | 11.50 | 227,074 | +0.41(+3.70%) |
Jun 26, 2024 | 12.04 | 12.14 | 11.04 | 11.09 | 406,603 | -1.08(-8.87%) |
Jun 25, 2024 | 12.58 | 12.71 | 12.14 | 12.17 | 99,182 | -0.46(-3.64%) |
Jun 24, 2024 | 12.16 | 12.63 | 12.01 | 12.63 | 143,683 | +0.59(+4.90%) |
Jun 21, 2024 | 11.81 | 12.11 | 11.80 | 12.04 | 842,353 | +0.33(+2.82%) |
Jun 20, 2024 | 11.75 | 12.09 | 11.52 | 11.71 | 113,304 | -0.08(-0.68%) |
Jun 18, 2024 | 12.12 | 12.15 | 11.76 | 11.79 | 156,596 | -0.41(-3.36%) |
Jun 17, 2024 | 12.42 | 12.55 | 12.09 | 12.20 | 143,811 | -0.38(-3.02%) |
Jun 14, 2024 | 12.39 | 12.63 | 12.37 | 12.58 | 105,832 | -0.11(-0.87%) |
Jun 13, 2024 | 12.49 | 13.04 | 12.49 | 12.69 | 163,210 | +0.09(+0.71%) |
Jun 12, 2024 | 13.52 | 13.52 | 12.44 | 12.60 | 274,268 | -0.39(-3.00%) |
Jun 11, 2024 | 13.16 | 13.31 | 12.75 | 12.99 | 326,380 | -0.51(-3.78%) |
Jun 10, 2024 | 13.13 | 13.67 | 13.01 | 13.50 | 193,533 | +0.36(+2.74%) |
Jun 07, 2024 | 13.20 | 13.57 | 13.05 | 13.14 | 60,549 | -0.31(-2.30%) |
Jun 06, 2024 | 13.46 | 13.52 | 13.31 | 13.45 | 72,265 | -0.04(-0.30%) |
Jun 05, 2024 | 13.00 | 13.50 | 12.82 | 13.49 | 132,201 | +0.49(+3.77%) |
Jun 04, 2024 | 12.94 | 13.46 | 12.84 | 13.00 | 127,273 | -0.08(-0.61%) |
Jun 03, 2024 | 13.01 | 13.62 | 12.84 | 13.08 | 293,023 | +0.31(+2.43%) |
May 31, 2024 | 12.54 | 12.81 | 12.35 | 12.77 | 207,540 | +0.35(+2.82%) |
May 30, 2024 | 12.46 | 12.53 | 12.16 | 12.42 | 95,366 | +0.11(+0.89%) |
May 29, 2024 | 11.89 | 12.38 | 11.89 | 12.31 | 61,077 | +0.15(+1.23%) |
May 28, 2024 | 12.40 | 12.40 | 11.93 | 12.16 | 82,538 | -0.04(-0.33%) |
May 24, 2024 | 12.23 | 12.23 | 12.00 | 12.20 | 44,910 | -0.03(-0.25%) |
May 23, 2024 | 12.55 | 12.55 | 11.69 | 12.23 | 69,348 | -0.29(-2.32%) |
May 22, 2024 | 12.99 | 13.10 | 12.52 | 12.52 | 44,436 | -0.39(-3.02%) |
May 21, 2024 | 12.78 | 12.94 | 12.61 | 12.91 | 63,667 | +0.10(+0.78%) |
May 20, 2024 | 12.96 | 13.05 | 12.80 | 12.81 | 42,868 | -0.19(-1.46%) |
May 17, 2024 | 13.12 | 13.19 | 12.83 | 13.00 | 45,212 | -0.15(-1.14%) |
May 16, 2024 | 13.05 | 13.27 | 12.97 | 13.15 | 57,845 | +0.08(+0.61%) |
May 15, 2024 | 13.36 | 13.75 | 12.88 | 13.07 | 75,448 | +0.01(+0.08%) |
May 14, 2024 | 13.23 | 13.23 | 12.66 | 13.06 | 74,411 | +0.13(+1.01%) |
May 13, 2024 | 13.53 | 13.83 | 12.60 | 12.93 | 127,537 | -0.59(-4.36%) |
May 10, 2024 | 14.05 | 14.21 | 13.12 | 13.52 | 121,642 | -0.75(-5.26%) |
May 09, 2024 | 14.68 | 15.00 | 13.76 | 14.27 | 189,561 | -0.38(-2.59%) |
May 08, 2024 | 14.05 | 14.87 | 13.78 | 14.65 | 277,799 | +0.48(+3.39%) |
May 07, 2024 | 13.74 | 14.31 | 13.61 | 14.17 | 382,330 | +0.42(+3.05%) |
May 06, 2024 | 13.16 | 13.97 | 12.98 | 13.75 | 524,509 | +0.80(+6.18%) |
May 03, 2024 | 13.59 | 13.59 | 12.81 | 12.95 | 71,821 | -0.14(-1.07%) |
May 02, 2024 | 13.09 | 13.23 | 12.72 | 13.09 | 113,802 | +0.29(+2.27%) |