Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 15.49 | 15.63 | 15.19 | 15.38 | 204,507 | +0.27(+1.79%) |
Jul 25, 2024 | 14.64 | 15.39 | 14.63 | 15.11 | 307,645 | +0.44(+3.00%) |
Jul 24, 2024 | 15.09 | 15.34 | 14.59 | 14.67 | 344,415 | -0.48(-3.17%) |
Jul 23, 2024 | 14.77 | 15.31 | 14.61 | 15.15 | 265,770 | +0.24(+1.61%) |
Jul 22, 2024 | 13.84 | 15.03 | 13.74 | 14.91 | 339,391 | +1.01(+7.27%) |
Jul 19, 2024 | 14.62 | 14.62 | 13.61 | 13.90 | 468,152 | -0.69(-4.73%) |
Jul 18, 2024 | 15.48 | 15.82 | 14.43 | 14.59 | 557,129 | -0.98(-6.29%) |
Jul 17, 2024 | 15.36 | 15.90 | 15.32 | 15.57 | 356,710 | +0.04(+0.26%) |
Jul 16, 2024 | 15.27 | 15.70 | 15.11 | 15.53 | 229,353 | +0.33(+2.17%) |
Jul 15, 2024 | 15.10 | 15.43 | 14.74 | 15.20 | 321,970 | +0.25(+1.67%) |
Jul 12, 2024 | 14.85 | 15.25 | 14.67 | 14.95 | 308,122 | +0.46(+3.17%) |
Jul 11, 2024 | 14.34 | 15.05 | 14.31 | 14.49 | 419,092 | +0.46(+3.28%) |
Jul 10, 2024 | 13.41 | 14.16 | 13.41 | 14.03 | 370,433 | +0.65(+4.86%) |
Jul 09, 2024 | 13.31 | 13.42 | 12.97 | 13.38 | 359,314 | +0.06(+0.45%) |
Jul 08, 2024 | 13.47 | 13.60 | 13.04 | 13.32 | 348,255 | -0.06(-0.45%) |
Jul 05, 2024 | 13.23 | 13.74 | 13.05 | 13.38 | 456,344 | +0.03(+0.22%) |
Jul 03, 2024 | 13.38 | 13.81 | 13.35 | 13.35 | 168,036 | +0.01(+0.07%) |
Jul 02, 2024 | 13.25 | 13.37 | 12.81 | 13.34 | 239,805 | -0.04(-0.30%) |
Jul 01, 2024 | 13.27 | 13.93 | 13.15 | 13.38 | 360,684 | +0.05(+0.38%) |
Jun 28, 2024 | 12.40 | 13.53 | 12.31 | 13.33 | 1,669,797 | +1.03(+8.37%) |
Jun 27, 2024 | 12.14 | 12.33 | 11.97 | 12.30 | 251,315 | +0.15(+1.23%) |
Jun 26, 2024 | 11.58 | 12.27 | 11.58 | 12.15 | 425,545 | +0.31(+2.62%) |
Jun 25, 2024 | 11.74 | 11.89 | 11.47 | 11.84 | 221,084 | +0.08(+0.68%) |
Jun 24, 2024 | 12.02 | 12.23 | 11.43 | 11.76 | 379,813 | -0.12(-1.01%) |
Jun 21, 2024 | 11.87 | 12.30 | 11.78 | 11.88 | 1,012,615 | +0.11(+0.93%) |
Jun 20, 2024 | 11.13 | 11.92 | 11.13 | 11.77 | 374,674 | +0.47(+4.16%) |
Jun 18, 2024 | 11.67 | 11.74 | 11.29 | 11.30 | 313,821 | -0.41(-3.50%) |
Jun 17, 2024 | 11.35 | 11.77 | 11.20 | 11.71 | 387,965 | +0.29(+2.54%) |
Jun 14, 2024 | 11.60 | 11.89 | 11.15 | 11.42 | 498,449 | -0.28(-2.39%) |
Jun 13, 2024 | 12.33 | 12.33 | 11.69 | 11.70 | 464,525 | -0.51(-4.18%) |
Jun 12, 2024 | 12.49 | 12.88 | 12.11 | 12.21 | 309,963 | +0.17(+1.41%) |
Jun 11, 2024 | 12.18 | 12.41 | 11.96 | 12.04 | 290,008 | -0.17(-1.39%) |
Jun 10, 2024 | 12.27 | 12.40 | 11.98 | 12.21 | 240,681 | -0.26(-2.09%) |
Jun 07, 2024 | 12.36 | 12.75 | 12.20 | 12.47 | 239,993 | -0.21(-1.66%) |
Jun 06, 2024 | 12.58 | 12.87 | 12.42 | 12.68 | 264,208 | +0.12(+0.96%) |
Jun 05, 2024 | 13.13 | 13.19 | 12.46 | 12.56 | 292,738 | -0.67(-5.06%) |
Jun 04, 2024 | 13.51 | 13.60 | 13.07 | 13.23 | 291,857 | -0.43(-3.15%) |
Jun 03, 2024 | 14.03 | 14.20 | 13.34 | 13.66 | 350,794 | -0.29(-2.08%) |
May 31, 2024 | 12.62 | 14.09 | 12.53 | 13.95 | 867,871 | +1.50(+12.08%) |
May 30, 2024 | 12.01 | 12.58 | 11.99 | 12.45 | 225,192 | +0.49(+4.11%) |
May 29, 2024 | 11.90 | 12.00 | 11.67 | 11.96 | 243,086 | -0.19(-1.54%) |
May 28, 2024 | 12.22 | 12.39 | 11.83 | 12.14 | 300,306 | +0.04(+0.32%) |
May 24, 2024 | 12.46 | 12.50 | 12.05 | 12.10 | 360,192 | -0.23(-1.83%) |
May 23, 2024 | 13.26 | 13.32 | 12.25 | 12.33 | 649,813 | -0.87(-6.62%) |
May 22, 2024 | 13.11 | 13.48 | 13.02 | 13.20 | 302,068 | -0.10(-0.74%) |
May 21, 2024 | 13.36 | 13.55 | 13.03 | 13.30 | 264,396 | -0.17(-1.24%) |
May 20, 2024 | 14.34 | 14.41 | 13.33 | 13.47 | 525,416 | -0.83(-5.77%) |
May 17, 2024 | 14.34 | 14.37 | 14.02 | 14.29 | 298,829 | -0.08(-0.55%) |
May 16, 2024 | 14.04 | 14.48 | 13.90 | 14.37 | 379,408 | +0.22(+1.53%) |
May 15, 2024 | 15.55 | 15.55 | 13.90 | 14.16 | 502,170 | -1.12(-7.33%) |
May 14, 2024 | 14.73 | 16.24 | 14.73 | 15.28 | 637,533 | +0.51(+3.43%) |
May 13, 2024 | 15.10 | 15.40 | 14.37 | 14.77 | 648,051 | +0.03(+0.23%) |
May 10, 2024 | 15.93 | 16.06 | 14.56 | 14.74 | 635,320 | -1.24(-7.75%) |
May 09, 2024 | 14.41 | 16.06 | 14.32 | 15.97 | 1,913,621 | +2.93(+22.44%) |
May 08, 2024 | 12.90 | 13.20 | 12.68 | 13.05 | 290,062 | -0.05(-0.37%) |
May 07, 2024 | 13.30 | 13.49 | 13.03 | 13.10 | 251,698 | -0.21(-1.55%) |
May 06, 2024 | 13.18 | 13.38 | 13.07 | 13.30 | 191,412 | +0.32(+2.50%) |
May 03, 2024 | 13.25 | 13.26 | 12.89 | 12.98 | 151,161 | -0.09(-0.68%) |
May 02, 2024 | 12.83 | 13.21 | 12.75 | 13.07 | 300,987 | +0.50(+3.99%) |