Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.55 | 14.55 | 13.94 | 14.11 | 76,886 | -0.25(-1.74%) |
Jul 18, 2024 | 14.28 | 14.56 | 14.10 | 14.36 | 89,874 | +0.05(+0.35%) |
Jul 17, 2024 | 13.91 | 14.35 | 13.80 | 14.31 | 88,031 | +0.62(+4.53%) |
Jul 16, 2024 | 13.59 | 14.34 | 13.40 | 13.69 | 101,881 | +0.00(+0.00%) |
Jul 15, 2024 | 13.22 | 14.07 | 13.10 | 13.69 | 107,206 | +0.01(+0.07%) |
Jul 12, 2024 | 13.35 | 13.99 | 13.04 | 13.68 | 60,089 | +0.15(+1.11%) |
Jul 11, 2024 | 12.58 | 13.58 | 12.48 | 13.53 | 101,798 | +1.13(+9.11%) |
Jul 10, 2024 | 12.50 | 12.74 | 12.40 | 12.40 | 26,406 | -0.05(-0.40%) |
Jul 09, 2024 | 12.65 | 12.68 | 12.30 | 12.45 | 58,978 | -0.19(-1.50%) |
Jul 08, 2024 | 12.46 | 12.80 | 12.46 | 12.64 | 57,752 | +0.03(+0.24%) |
Jul 05, 2024 | 12.43 | 12.92 | 12.40 | 12.61 | 80,333 | +0.16(+1.29%) |
Jul 04, 2024 | 12.65 | 12.65 | 12.35 | 12.45 | 5,024 | -0.19(-1.50%) |
Jul 03, 2024 | 12.61 | 12.88 | 12.43 | 12.64 | 73,729 | +0.15(+1.20%) |
Jul 02, 2024 | 12.33 | 12.85 | 12.33 | 12.49 | 81,779 | -0.24(-1.89%) |
Jun 28, 2024 | 12.73 | 0 | -1.74(-12.02%) | |||
Jun 27, 2024 | 13.55 | 14.51 | 13.31 | 14.47 | 193,661 | +0.92(+6.79%) |
Jun 26, 2024 | 13.13 | 13.90 | 13.13 | 13.55 | 208,602 | +0.11(+0.82%) |
Jun 25, 2024 | 13.50 | 13.52 | 13.18 | 13.44 | 86,543 | -0.06(-0.44%) |
Jun 24, 2024 | 12.61 | 13.53 | 12.61 | 13.50 | 209,797 | +0.75(+5.88%) |
Jun 21, 2024 | 12.39 | 12.75 | 12.15 | 12.75 | 32,640 | +0.68(+5.63%) |
Jun 20, 2024 | 11.80 | 12.43 | 11.80 | 12.07 | 85,437 | +0.27(+2.29%) |
Jun 19, 2024 | 11.64 | 11.87 | 11.63 | 11.80 | 8,998 | -0.09(-0.76%) |
Jun 18, 2024 | 11.99 | 12.11 | 11.81 | 11.89 | 92,357 | +0.34(+2.94%) |
Jun 17, 2024 | 11.67 | 12.20 | 11.37 | 11.55 | 153,789 | -0.13(-1.11%) |
Jun 14, 2024 | 12.30 | 12.32 | 11.66 | 11.68 | 141,457 | -0.64(-5.19%) |
Jun 13, 2024 | 13.00 | 13.11 | 12.15 | 12.32 | 106,887 | -0.81(-6.17%) |
Jun 12, 2024 | 13.19 | 13.49 | 13.06 | 13.13 | 53,873 | +0.08(+0.61%) |
Jun 11, 2024 | 13.16 | 13.25 | 12.60 | 13.05 | 69,399 | +0.05(+0.38%) |
Jun 10, 2024 | 12.55 | 13.44 | 12.55 | 13.00 | 138,180 | +0.54(+4.33%) |
Jun 07, 2024 | 11.64 | 12.66 | 11.64 | 12.46 | 164,091 | +0.63(+5.33%) |
Jun 06, 2024 | 12.15 | 12.33 | 11.76 | 11.83 | 313,766 | -0.54(-4.37%) |
Jun 05, 2024 | 12.65 | 12.70 | 12.22 | 12.37 | 156,781 | -0.22(-1.75%) |
Jun 04, 2024 | 12.60 | 12.71 | 12.31 | 12.59 | 146,475 | +0.13(+1.04%) |
Jun 03, 2024 | 13.21 | 13.32 | 12.32 | 12.46 | 302,516 | -0.86(-6.46%) |
May 31, 2024 | 13.45 | 13.68 | 13.31 | 13.32 | 64,180 | -0.01(-0.08%) |
May 30, 2024 | 13.36 | 13.53 | 13.14 | 13.33 | 91,894 | +0.23(+1.76%) |
May 29, 2024 | 13.70 | 13.70 | 13.04 | 13.10 | 154,083 | -0.59(-4.31%) |
May 28, 2024 | 14.06 | 14.15 | 13.57 | 13.69 | 179,152 | -0.19(-1.37%) |
May 27, 2024 | 14.15 | 14.16 | 13.88 | 13.88 | 35,765 | -0.33(-2.32%) |
May 24, 2024 | 14.67 | 14.90 | 14.21 | 14.21 | 121,706 | -0.63(-4.25%) |
May 23, 2024 | 15.75 | 15.78 | 14.32 | 14.84 | 384,170 | -1.01(-6.37%) |
May 22, 2024 | 15.97 | 16.42 | 15.68 | 15.85 | 90,561 | +0.00(+0.00%) |
May 21, 2024 | 16.37 | 16.39 | 15.37 | 15.85 | 177,942 | -0.88(-5.26%) |
May 17, 2024 | 16.73 | 0 | -0.27(-1.59%) | |||
May 16, 2024 | 16.24 | 18.39 | 16.24 | 17.00 | 653,646 | +1.10(+6.92%) |
May 15, 2024 | 16.31 | 16.67 | 15.90 | 15.90 | 188,635 | -0.20(-1.24%) |
May 14, 2024 | 16.31 | 16.71 | 15.78 | 16.10 | 217,150 | -0.25(-1.53%) |
May 13, 2024 | 15.79 | 16.63 | 15.55 | 16.35 | 273,701 | +0.59(+3.74%) |
May 10, 2024 | 15.57 | 16.07 | 15.10 | 15.76 | 136,040 | +0.08(+0.51%) |
May 09, 2024 | 15.05 | 16.02 | 15.05 | 15.68 | 271,536 | +0.81(+5.45%) |
May 08, 2024 | 14.61 | 15.09 | 14.31 | 14.87 | 130,031 | +0.31(+2.13%) |
May 07, 2024 | 15.71 | 15.92 | 14.41 | 14.56 | 279,357 | -0.69(-4.52%) |
May 06, 2024 | 17.19 | 17.20 | 15.17 | 15.25 | 260,461 | -1.74(-10.24%) |
May 03, 2024 | 17.00 | 17.20 | 16.32 | 16.99 | 210,264 | +0.29(+1.74%) |
May 02, 2024 | 16.25 | 17.38 | 16.25 | 16.70 | 272,489 | -1.63(-8.89%) |