Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 15.82 | 15.86 | 15.33 | 15.84 | 594,906 | +0.03(+0.19%) |
Jul 19, 2024 | 15.97 | 16.08 | 15.72 | 15.81 | 465,409 | -0.22(-1.37%) |
Jul 18, 2024 | 16.33 | 17.23 | 15.92 | 16.03 | 1,078,810 | -0.35(-2.14%) |
Jul 17, 2024 | 15.73 | 16.53 | 15.61 | 16.38 | 1,166,053 | +0.38(+2.37%) |
Jul 16, 2024 | 14.85 | 16.04 | 14.81 | 16.00 | 1,420,925 | +1.34(+9.14%) |
Jul 15, 2024 | 14.57 | 15.05 | 14.43 | 14.66 | 718,740 | +0.26(+1.81%) |
Jul 12, 2024 | 14.34 | 14.69 | 14.30 | 14.40 | 744,804 | +0.23(+1.62%) |
Jul 11, 2024 | 13.71 | 14.19 | 13.55 | 14.17 | 826,158 | +1.02(+7.76%) |
Jul 10, 2024 | 13.04 | 13.23 | 12.85 | 13.15 | 722,994 | +0.15(+1.15%) |
Jul 09, 2024 | 12.99 | 13.18 | 12.96 | 13.00 | 526,443 | -0.08(-0.61%) |
Jul 08, 2024 | 12.94 | 13.16 | 12.89 | 13.08 | 486,775 | +0.30(+2.35%) |
Jul 05, 2024 | 13.07 | 13.20 | 12.71 | 12.78 | 504,097 | -0.36(-2.74%) |
Jul 03, 2024 | 12.97 | 13.25 | 12.85 | 13.14 | 323,927 | +0.23(+1.78%) |
Jul 02, 2024 | 12.96 | 13.13 | 12.88 | 12.91 | 527,642 | -0.06(-0.46%) |
Jul 01, 2024 | 13.46 | 13.46 | 12.88 | 12.97 | 689,567 | -0.50(-3.71%) |
Jun 28, 2024 | 13.20 | 13.52 | 13.05 | 13.47 | 1,917,741 | +0.44(+3.38%) |
Jun 27, 2024 | 13.02 | 13.14 | 12.93 | 13.03 | 406,869 | +0.03(+0.23%) |
Jun 26, 2024 | 12.73 | 13.03 | 12.68 | 13.00 | 590,167 | +0.22(+1.72%) |
Jun 25, 2024 | 13.22 | 13.22 | 12.54 | 12.78 | 610,996 | -0.50(-3.77%) |
Jun 24, 2024 | 13.47 | 13.58 | 13.28 | 13.28 | 590,290 | -0.09(-0.67%) |
Jun 21, 2024 | 13.10 | 13.40 | 12.90 | 13.37 | 924,969 | +0.26(+1.98%) |
Jun 20, 2024 | 13.64 | 13.85 | 13.04 | 13.11 | 770,512 | -0.60(-4.38%) |
Jun 18, 2024 | 13.64 | 13.75 | 13.44 | 13.71 | 749,001 | -0.06(-0.44%) |
Jun 17, 2024 | 13.82 | 13.93 | 13.60 | 13.77 | 381,260 | -0.06(-0.43%) |
Jun 14, 2024 | 13.93 | 13.96 | 13.64 | 13.83 | 424,123 | -0.33(-2.33%) |
Jun 13, 2024 | 14.15 | 14.22 | 13.98 | 14.16 | 375,698 | +0.01(+0.07%) |
Jun 12, 2024 | 14.41 | 14.86 | 14.15 | 14.15 | 701,240 | +0.28(+2.02%) |
Jun 11, 2024 | 14.04 | 14.04 | 13.85 | 13.87 | 508,343 | -0.28(-1.98%) |
Jun 10, 2024 | 14.00 | 14.26 | 13.89 | 14.15 | 425,019 | +0.03(+0.21%) |
Jun 07, 2024 | 14.21 | 14.35 | 14.01 | 14.12 | 748,015 | -0.33(-2.28%) |
Jun 06, 2024 | 15.05 | 15.22 | 14.45 | 14.45 | 639,814 | -0.71(-4.68%) |
Jun 05, 2024 | 15.09 | 15.19 | 14.81 | 15.16 | 804,174 | +0.15(+1.00%) |
Jun 04, 2024 | 15.14 | 15.30 | 14.89 | 15.01 | 1,769,149 | -0.28(-1.83%) |
Jun 03, 2024 | 15.56 | 15.56 | 15.22 | 15.29 | 662,235 | -0.22(-1.42%) |
May 31, 2024 | 15.04 | 15.57 | 14.97 | 15.51 | 862,034 | +0.57(+3.82%) |
May 30, 2024 | 14.72 | 14.96 | 14.61 | 14.94 | 593,585 | +0.29(+1.98%) |
May 29, 2024 | 14.80 | 14.80 | 14.47 | 14.65 | 793,585 | -0.36(-2.40%) |
May 28, 2024 | 15.59 | 15.69 | 14.88 | 15.01 | 1,392,706 | -0.55(-3.53%) |
May 24, 2024 | 15.71 | 15.78 | 15.49 | 15.56 | 395,577 | +0.00(+0.00%) |
May 23, 2024 | 15.71 | 15.71 | 15.36 | 15.56 | 786,277 | -0.04(-0.26%) |
May 22, 2024 | 15.56 | 15.62 | 15.36 | 15.60 | 778,717 | +0.01(+0.06%) |
May 21, 2024 | 15.53 | 15.67 | 15.42 | 15.59 | 859,070 | +0.03(+0.19%) |
May 20, 2024 | 15.61 | 15.68 | 15.48 | 15.56 | 1,043,788 | -0.05(-0.32%) |
May 17, 2024 | 15.41 | 15.66 | 15.41 | 15.61 | 1,005,271 | +0.20(+1.30%) |
May 16, 2024 | 15.46 | 15.53 | 15.22 | 15.41 | 1,639,852 | -0.18(-1.15%) |
May 15, 2024 | 15.35 | 15.64 | 15.32 | 15.59 | 915,992 | +0.49(+3.25%) |
May 14, 2024 | 14.99 | 15.42 | 14.93 | 15.10 | 1,469,124 | +0.28(+1.89%) |
May 13, 2024 | 14.48 | 15.00 | 14.48 | 14.82 | 1,382,408 | +0.26(+1.79%) |
May 10, 2024 | 14.00 | 14.88 | 14.00 | 14.56 | 1,267,325 | +0.54(+3.85%) |
May 09, 2024 | 13.97 | 14.21 | 13.67 | 14.02 | 1,172,076 | +0.05(+0.36%) |
May 08, 2024 | 14.10 | 14.55 | 13.62 | 13.97 | 2,262,186 | -0.37(-2.58%) |
May 07, 2024 | 15.20 | 15.36 | 14.11 | 14.34 | 3,481,984 | -4.70(-24.68%) |
May 06, 2024 | 20.17 | 20.20 | 19.00 | 19.04 | 1,146,021 | -1.02(-5.08%) |
May 03, 2024 | 20.30 | 20.63 | 19.89 | 20.06 | 941,502 | +0.41(+2.09%) |
May 02, 2024 | 20.33 | 20.38 | 19.55 | 19.65 | 1,127,103 | -0.33(-1.65%) |