Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 16.60 | 17.42 | 16.46 | 17.02 | 6,164 | +0.73(+4.48%) |
Jul 19, 2024 | 16.14 | 16.40 | 15.34 | 16.29 | 25,811 | +0.09(+0.56%) |
Jul 18, 2024 | 16.57 | 17.01 | 15.98 | 16.20 | 15,853 | -0.68(-4.03%) |
Jul 17, 2024 | 17.30 | 17.93 | 16.60 | 16.88 | 65,218 | -0.19(-1.11%) |
Jul 16, 2024 | 16.32 | 17.25 | 15.52 | 17.07 | 26,670 | +0.67(+4.09%) |
Jul 15, 2024 | 16.49 | 16.49 | 15.19 | 16.40 | 5,889 | +0.17(+1.05%) |
Jul 12, 2024 | 15.66 | 16.41 | 15.26 | 16.23 | 17,572 | +0.22(+1.37%) |
Jul 11, 2024 | 14.95 | 16.19 | 14.95 | 16.01 | 4,917 | +1.35(+9.21%) |
Jul 10, 2024 | 13.88 | 14.99 | 13.83 | 14.66 | 9,867 | +0.61(+4.34%) |
Jul 09, 2024 | 14.57 | 14.57 | 13.82 | 14.05 | 16,199 | -0.36(-2.50%) |
Jul 08, 2024 | 14.10 | 14.64 | 13.84 | 14.41 | 10,472 | +0.18(+1.26%) |
Jul 05, 2024 | 14.22 | 14.39 | 14.03 | 14.23 | 3,126 | +0.37(+2.67%) |
Jul 03, 2024 | 14.36 | 14.57 | 13.78 | 13.86 | 1,855 | -0.63(-4.35%) |
Jul 02, 2024 | 13.91 | 14.97 | 13.91 | 14.49 | 4,239 | +0.49(+3.50%) |
Jul 01, 2024 | 14.00 | 14.02 | 13.21 | 14.00 | 9,762 | -0.20(-1.41%) |
Jun 28, 2024 | 13.33 | 14.20 | 13.33 | 14.20 | 17,599 | +1.16(+8.90%) |
Jun 27, 2024 | 12.66 | 13.04 | 12.60 | 13.04 | 1,054 | +0.41(+3.25%) |
Jun 26, 2024 | 12.70 | 13.38 | 12.51 | 12.63 | 4,098 | -0.26(-2.02%) |
Jun 25, 2024 | 13.01 | 13.25 | 12.79 | 12.89 | 6,683 | -0.13(-1.00%) |
Jun 24, 2024 | 13.16 | 13.23 | 13.02 | 13.02 | 2,195 | -0.49(-3.63%) |
Jun 21, 2024 | 13.00 | 13.63 | 12.91 | 13.51 | 6,738 | +0.50(+3.84%) |
Jun 20, 2024 | 12.83 | 13.34 | 12.60 | 13.01 | 7,669 | +0.21(+1.64%) |
Jun 18, 2024 | 12.99 | 13.25 | 12.80 | 12.80 | 3,572 | +0.06(+0.47%) |
Jun 17, 2024 | 13.90 | 13.90 | 12.74 | 12.74 | 12,100 | -1.16(-8.35%) |
Jun 14, 2024 | 13.60 | 14.06 | 13.60 | 13.90 | 5,751 | +0.18(+1.31%) |
Jun 13, 2024 | 13.56 | 13.72 | 13.55 | 13.72 | 1,245 | +0.00(+0.00%) |
Jun 12, 2024 | 13.51 | 14.11 | 13.51 | 13.72 | 5,534 | +0.40(+3.00%) |
Jun 11, 2024 | 13.44 | 13.61 | 13.32 | 13.32 | 1,714 | -0.43(-3.13%) |
Jun 10, 2024 | 13.59 | 13.79 | 13.33 | 13.75 | 6,910 | -0.11(-0.79%) |
Jun 07, 2024 | 13.54 | 13.86 | 13.28 | 13.86 | 4,844 | -0.24(-1.70%) |
Jun 06, 2024 | 14.40 | 14.52 | 14.10 | 14.10 | 2,744 | -0.06(-0.42%) |
Jun 05, 2024 | 13.66 | 14.16 | 13.66 | 14.16 | 1,129 | +0.18(+1.29%) |
Jun 04, 2024 | 14.21 | 14.21 | 13.42 | 13.98 | 8,205 | -0.23(-1.62%) |
Jun 03, 2024 | 14.29 | 14.29 | 13.36 | 14.21 | 2,086 | +0.12(+0.85%) |
May 31, 2024 | 14.08 | 14.13 | 13.98 | 14.09 | 1,672 | +0.08(+0.57%) |
May 30, 2024 | 13.06 | 14.01 | 13.05 | 14.01 | 3,587 | +1.00(+7.69%) |
May 29, 2024 | 13.30 | 13.47 | 13.01 | 13.01 | 4,852 | -0.39(-2.91%) |
May 28, 2024 | 13.63 | 13.63 | 13.40 | 13.40 | 1,229 | -0.44(-3.18%) |
May 24, 2024 | 13.73 | 14.10 | 13.42 | 13.84 | 2,114 | +0.30(+2.22%) |
May 23, 2024 | 13.92 | 13.92 | 13.46 | 13.54 | 1,966 | -0.21(-1.53%) |
May 22, 2024 | 13.66 | 13.75 | 13.60 | 13.75 | 1,596 | +0.09(+0.66%) |
May 21, 2024 | 13.69 | 13.82 | 13.63 | 13.66 | 1,395 | -0.16(-1.16%) |
May 20, 2024 | 13.99 | 14.17 | 13.79 | 13.82 | 4,848 | +0.00(+0.00%) |
May 17, 2024 | 13.92 | 13.99 | 13.66 | 13.82 | 3,659 | +0.00(+0.00%) |
May 16, 2024 | 13.42 | 13.82 | 13.42 | 13.82 | 2,394 | +0.14(+1.02%) |
May 15, 2024 | 13.57 | 13.78 | 13.23 | 13.68 | 6,458 | -0.08(-0.58%) |
May 14, 2024 | 13.18 | 14.00 | 13.18 | 13.76 | 6,690 | +0.57(+4.32%) |
May 13, 2024 | 13.90 | 14.00 | 13.00 | 13.19 | 14,816 | -0.95(-6.72%) |
May 10, 2024 | 14.32 | 14.38 | 13.50 | 14.14 | 5,502 | -0.37(-2.55%) |
May 09, 2024 | 14.25 | 14.51 | 14.16 | 14.51 | 2,031 | +0.51(+3.64%) |
May 08, 2024 | 14.37 | 14.86 | 14.00 | 14.00 | 2,515 | -0.09(-0.64%) |
May 07, 2024 | 13.60 | 14.32 | 13.40 | 14.09 | 9,025 | +0.49(+3.60%) |
May 06, 2024 | 13.50 | 13.61 | 13.11 | 13.60 | 10,184 | -0.01(-0.07%) |
May 03, 2024 | 13.78 | 13.78 | 13.49 | 13.61 | 4,090 | -0.17(-1.23%) |
May 02, 2024 | 13.99 | 14.12 | 13.75 | 13.78 | 6,410 | +0.00(+0.00%) |