Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 16.32 | 16.72 | 16.09 | 16.62 | 670,154 | +0.22(+1.34%) |
Jul 19, 2024 | 16.50 | 16.86 | 16.35 | 16.40 | 910,687 | -0.14(-0.85%) |
Jul 18, 2024 | 16.58 | 16.98 | 16.37 | 16.54 | 1,392,488 | -0.10(-0.60%) |
Jul 17, 2024 | 16.00 | 16.67 | 16.00 | 16.64 | 855,257 | +0.43(+2.65%) |
Jul 16, 2024 | 15.75 | 16.35 | 15.61 | 16.21 | 962,665 | +0.65(+4.18%) |
Jul 15, 2024 | 15.23 | 15.74 | 15.23 | 15.56 | 726,898 | +0.51(+3.39%) |
Jul 12, 2024 | 15.10 | 15.21 | 14.97 | 15.05 | 512,534 | +0.09(+0.60%) |
Jul 11, 2024 | 14.72 | 15.05 | 14.60 | 14.96 | 643,848 | +0.56(+3.89%) |
Jul 10, 2024 | 14.10 | 14.41 | 14.05 | 14.40 | 385,949 | +0.31(+2.20%) |
Jul 09, 2024 | 13.80 | 14.10 | 13.74 | 14.09 | 476,372 | +0.24(+1.73%) |
Jul 08, 2024 | 13.83 | 13.91 | 13.71 | 13.85 | 505,354 | +0.14(+1.02%) |
Jul 05, 2024 | 13.81 | 13.86 | 13.68 | 13.71 | 434,960 | -0.13(-0.94%) |
Jul 03, 2024 | 14.09 | 14.10 | 13.76 | 13.84 | 373,138 | -0.19(-1.35%) |
Jul 02, 2024 | 13.75 | 14.06 | 13.75 | 14.03 | 360,181 | +0.24(+1.74%) |
Jul 01, 2024 | 13.83 | 13.99 | 13.69 | 13.79 | 439,787 | -0.02(-0.14%) |
Jun 28, 2024 | 13.76 | 14.04 | 13.71 | 13.81 | 1,203,375 | +0.20(+1.47%) |
Jun 27, 2024 | 13.40 | 13.62 | 13.32 | 13.61 | 299,740 | +0.24(+1.80%) |
Jun 26, 2024 | 13.06 | 13.40 | 13.05 | 13.37 | 371,234 | +0.24(+1.83%) |
Jun 25, 2024 | 13.25 | 13.27 | 13.12 | 13.13 | 443,158 | -0.14(-1.06%) |
Jun 24, 2024 | 13.21 | 13.45 | 13.14 | 13.27 | 421,641 | +0.15(+1.14%) |
Jun 21, 2024 | 13.15 | 13.17 | 13.07 | 13.12 | 1,239,761 | -0.06(-0.46%) |
Jun 20, 2024 | 13.07 | 13.22 | 13.07 | 13.18 | 301,392 | +0.01(+0.08%) |
Jun 18, 2024 | 12.95 | 13.24 | 12.95 | 13.17 | 405,896 | +0.13(+1.00%) |
Jun 17, 2024 | 12.83 | 13.07 | 12.77 | 13.04 | 330,776 | +0.16(+1.24%) |
Jun 14, 2024 | 12.84 | 12.95 | 12.77 | 12.88 | 391,973 | -0.17(-1.30%) |
Jun 13, 2024 | 13.16 | 13.16 | 12.94 | 13.05 | 349,049 | -0.18(-1.36%) |
Jun 12, 2024 | 13.21 | 13.43 | 13.09 | 13.23 | 537,342 | +0.42(+3.28%) |
Jun 11, 2024 | 12.78 | 12.91 | 12.71 | 12.81 | 431,351 | -0.08(-0.62%) |
Jun 10, 2024 | 13.08 | 13.10 | 12.88 | 12.89 | 441,713 | -0.39(-2.94%) |
Jun 07, 2024 | 13.08 | 13.31 | 13.08 | 13.28 | 291,369 | +0.03(+0.23%) |
Jun 06, 2024 | 13.18 | 13.29 | 13.14 | 13.25 | 207,462 | +0.10(+0.76%) |
Jun 05, 2024 | 13.16 | 13.27 | 13.04 | 13.15 | 362,229 | +0.13(+1.00%) |
Jun 04, 2024 | 13.09 | 13.17 | 12.99 | 13.02 | 374,373 | -0.22(-1.66%) |
Jun 03, 2024 | 13.65 | 13.65 | 13.21 | 13.24 | 335,320 | -0.27(-2.00%) |
May 31, 2024 | 13.45 | 13.55 | 13.41 | 13.51 | 341,792 | +0.13(+0.97%) |
May 30, 2024 | 13.35 | 13.46 | 13.28 | 13.38 | 277,172 | +0.21(+1.59%) |
May 29, 2024 | 13.22 | 13.26 | 13.09 | 13.17 | 294,047 | -0.28(-2.08%) |
May 28, 2024 | 13.63 | 13.63 | 13.38 | 13.45 | 295,935 | -0.15(-1.10%) |
May 24, 2024 | 13.65 | 13.65 | 13.46 | 13.60 | 317,469 | +0.01(+0.07%) |
May 23, 2024 | 13.81 | 13.91 | 13.46 | 13.59 | 371,549 | -0.24(-1.74%) |
May 22, 2024 | 13.90 | 13.94 | 13.75 | 13.83 | 311,802 | -0.11(-0.79%) |
May 21, 2024 | 13.92 | 14.01 | 13.87 | 13.94 | 268,734 | +0.00(+0.00%) |
May 20, 2024 | 14.21 | 14.29 | 13.92 | 13.94 | 373,311 | -0.30(-2.11%) |
May 17, 2024 | 14.17 | 14.38 | 14.12 | 14.24 | 368,364 | +0.12(+0.85%) |
May 16, 2024 | 13.96 | 14.13 | 13.96 | 14.12 | 350,897 | +0.10(+0.71%) |
May 15, 2024 | 14.14 | 14.18 | 13.96 | 14.02 | 347,908 | +0.07(+0.50%) |
May 14, 2024 | 13.97 | 14.04 | 13.82 | 13.95 | 271,001 | +0.11(+0.79%) |
May 13, 2024 | 13.97 | 13.97 | 13.82 | 13.84 | 286,892 | -0.05(-0.36%) |
May 10, 2024 | 13.98 | 13.98 | 13.74 | 13.89 | 244,859 | -0.05(-0.36%) |
May 09, 2024 | 13.83 | 13.97 | 13.79 | 13.94 | 299,760 | +0.09(+0.65%) |
May 08, 2024 | 13.62 | 13.85 | 13.60 | 13.85 | 229,668 | +0.15(+1.09%) |
May 07, 2024 | 13.78 | 13.87 | 13.70 | 13.70 | 318,852 | -0.07(-0.51%) |
May 06, 2024 | 13.74 | 13.89 | 13.72 | 13.77 | 292,758 | +0.10(+0.73%) |
May 03, 2024 | 13.80 | 13.84 | 13.60 | 13.67 | 355,049 | +0.08(+0.59%) |
May 02, 2024 | 13.42 | 13.62 | 13.42 | 13.59 | 377,698 | +0.24(+1.80%) |