Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 14.21 | 14.35 | 13.92 | 14.26 | 130,952 | -0.29(-1.99%) |
Jul 24, 2024 | 14.71 | 14.72 | 14.55 | 14.55 | 11,800 | +0.01(+0.07%) |
Jul 23, 2024 | 14.66 | 14.81 | 14.50 | 14.54 | 10,364 | -0.47(-3.13%) |
Jul 22, 2024 | 14.90 | 15.01 | 14.70 | 15.01 | 17,228 | +0.23(+1.56%) |
Jul 19, 2024 | 14.21 | 14.81 | 14.21 | 14.78 | 27,083 | +0.83(+5.95%) |
Jul 18, 2024 | 14.23 | 14.23 | 13.90 | 13.95 | 19,535 | -0.23(-1.62%) |
Jul 17, 2024 | 14.17 | 14.30 | 14.02 | 14.18 | 3,655 | -0.04(-0.28%) |
Jul 16, 2024 | 14.00 | 14.28 | 13.85 | 14.22 | 16,831 | +0.31(+2.23%) |
Jul 15, 2024 | 13.73 | 13.95 | 13.73 | 13.91 | 15,101 | +1.28(+10.13%) |
Jul 12, 2024 | 12.65 | 12.75 | 12.60 | 12.63 | 8,922 | -0.05(-0.39%) |
Jul 11, 2024 | 12.82 | 12.82 | 12.60 | 12.68 | 6,791 | +0.15(+1.20%) |
Jul 10, 2024 | 12.60 | 12.63 | 12.53 | 12.53 | 20,101 | -0.07(-0.56%) |
Jul 09, 2024 | 12.49 | 12.71 | 12.47 | 12.60 | 3,889 | +0.27(+2.19%) |
Jul 08, 2024 | 12.48 | 12.50 | 12.09 | 12.33 | 4,924 | -0.02(-0.16%) |
Jul 05, 2024 | 12.10 | 12.40 | 12.10 | 12.35 | 51,168 | -0.36(-2.83%) |
Jul 04, 2024 | 12.42 | 12.73 | 12.39 | 12.71 | 16,329 | -0.31(-2.38%) |
Jul 03, 2024 | 13.19 | 13.20 | 13.02 | 13.02 | 7,513 | -0.53(-3.91%) |
Jul 02, 2024 | 13.81 | 13.84 | 13.55 | 13.55 | 13,642 | +0.45(+3.44%) |
Jun 28, 2024 | 13.10 | 0 | -0.34(-2.53%) | |||
Jun 27, 2024 | 13.48 | 13.67 | 13.41 | 13.44 | 284,027 | +0.08(+0.60%) |
Jun 26, 2024 | 13.46 | 13.51 | 13.33 | 13.36 | 6,127 | -0.19(-1.40%) |
Jun 25, 2024 | 13.37 | 13.60 | 13.36 | 13.55 | 11,226 | +0.73(+5.69%) |
Jun 24, 2024 | 13.43 | 13.47 | 12.69 | 12.82 | 17,264 | -1.22(-8.69%) |
Jun 21, 2024 | 13.97 | 14.05 | 13.95 | 14.04 | 6,499 | -0.19(-1.34%) |
Jun 20, 2024 | 14.35 | 14.35 | 14.22 | 14.23 | 13,330 | -0.05(-0.35%) |
Jun 19, 2024 | 14.27 | 14.28 | 14.25 | 14.28 | 3,874 | +0.11(+0.78%) |
Jun 18, 2024 | 14.25 | 14.32 | 14.15 | 14.17 | 29,039 | -0.52(-3.54%) |
Jun 17, 2024 | 14.45 | 14.74 | 14.35 | 14.69 | 7,815 | +0.25(+1.73%) |
Jun 14, 2024 | 14.53 | 14.53 | 14.32 | 14.44 | 3,429 | -0.21(-1.43%) |
Jun 13, 2024 | 14.98 | 14.98 | 14.65 | 14.65 | 14,965 | -0.20(-1.35%) |
Jun 12, 2024 | 15.19 | 15.37 | 14.85 | 14.85 | 22,856 | +0.01(+0.07%) |
Jun 11, 2024 | 14.86 | 14.90 | 14.62 | 14.84 | 14,487 | -0.53(-3.45%) |
Jun 10, 2024 | 15.32 | 15.49 | 15.29 | 15.37 | 18,166 | +0.08(+0.52%) |
Jun 07, 2024 | 15.71 | 15.77 | 15.07 | 15.29 | 19,083 | -0.19(-1.23%) |
Jun 06, 2024 | 15.62 | 15.69 | 15.48 | 15.48 | 9,378 | -0.19(-1.21%) |
Jun 05, 2024 | 15.51 | 15.74 | 15.51 | 15.67 | 17,278 | +0.22(+1.42%) |
Jun 04, 2024 | 15.21 | 15.59 | 15.21 | 15.45 | 21,911 | +0.32(+2.12%) |
Jun 03, 2024 | 15.21 | 15.31 | 15.07 | 15.13 | 14,512 | +0.29(+1.95%) |
May 31, 2024 | 14.98 | 14.98 | 14.60 | 14.84 | 15,586 | -0.25(-1.66%) |
May 30, 2024 | 14.99 | 15.22 | 14.96 | 15.09 | 14,360 | +0.30(+2.03%) |
May 29, 2024 | 14.89 | 14.90 | 14.78 | 14.79 | 26,885 | -0.16(-1.07%) |
May 28, 2024 | 14.93 | 14.97 | 14.78 | 14.95 | 7,964 | -0.30(-1.97%) |
May 27, 2024 | 15.09 | 15.45 | 15.09 | 15.25 | 17,400 | +0.06(+0.39%) |
May 24, 2024 | 14.71 | 15.19 | 14.71 | 15.19 | 12,834 | +0.41(+2.77%) |
May 23, 2024 | 15.20 | 15.20 | 14.76 | 14.78 | 16,366 | -0.48(-3.15%) |
May 22, 2024 | 15.29 | 15.48 | 15.25 | 15.26 | 30,188 | +0.10(+0.66%) |
May 21, 2024 | 15.54 | 15.61 | 15.16 | 15.16 | 72,482 | +0.51(+3.48%) |
May 17, 2024 | 14.65 | 0 | +0.37(+2.59%) | |||
May 16, 2024 | 14.45 | 14.54 | 14.18 | 14.28 | 11,368 | -0.15(-1.04%) |
May 15, 2024 | 14.12 | 14.53 | 14.04 | 14.43 | 49,753 | +0.93(+6.89%) |
May 14, 2024 | 13.56 | 13.57 | 13.39 | 13.50 | 22,109 | -0.33(-2.39%) |
May 13, 2024 | 13.74 | 13.92 | 13.72 | 13.83 | 21,276 | +0.53(+3.98%) |
May 10, 2024 | 13.74 | 13.76 | 13.24 | 13.30 | 3,052 | -0.41(-2.99%) |
May 09, 2024 | 13.50 | 13.74 | 13.44 | 13.71 | 14,305 | +0.02(+0.15%) |
May 08, 2024 | 13.67 | 13.75 | 13.66 | 13.69 | 5,320 | -0.21(-1.51%) |
May 07, 2024 | 13.95 | 14.04 | 13.88 | 13.90 | 4,466 | +0.03(+0.22%) |
May 06, 2024 | 13.95 | 14.07 | 13.80 | 13.87 | 38,657 | +0.23(+1.69%) |
May 03, 2024 | 13.40 | 13.65 | 13.40 | 13.64 | 25,644 | +0.60(+4.60%) |
May 02, 2024 | 12.92 | 13.07 | 12.87 | 13.04 | 7,605 | +0.45(+3.57%) |