Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 12.81 | 12.94 | 12.68 | 12.83 | 41,580 | -0.57(-4.22%) |
Jul 24, 2024 | 13.58 | 13.60 | 13.36 | 13.40 | 25,740 | -0.30(-2.22%) |
Jul 23, 2024 | 13.91 | 14.13 | 13.68 | 13.70 | 22,090 | -0.45(-3.18%) |
Jul 22, 2024 | 14.13 | 14.18 | 14.02 | 14.15 | 36,234 | -0.27(-1.87%) |
Jul 19, 2024 | 14.43 | 14.47 | 14.37 | 14.42 | 20,327 | -0.15(-1.04%) |
Jul 18, 2024 | 14.71 | 14.71 | 14.52 | 14.57 | 13,401 | -0.44(-2.92%) |
Jul 17, 2024 | 15.00 | 15.51 | 14.89 | 15.01 | 70,095 | -0.09(-0.60%) |
Jul 16, 2024 | 14.98 | 15.10 | 14.94 | 15.10 | 28,015 | +0.31(+2.10%) |
Jul 15, 2024 | 14.72 | 14.80 | 14.67 | 14.79 | 10,782 | +0.03(+0.20%) |
Jul 12, 2024 | 14.60 | 14.81 | 14.60 | 14.76 | 29,494 | +0.43(+3.00%) |
Jul 11, 2024 | 14.65 | 15.00 | 14.26 | 14.33 | 50,283 | -0.03(-0.21%) |
Jul 10, 2024 | 14.34 | 14.43 | 14.10 | 14.36 | 39,270 | +0.13(+0.91%) |
Jul 09, 2024 | 14.29 | 14.47 | 14.19 | 14.23 | 30,166 | -0.15(-1.08%) |
Jul 08, 2024 | 14.53 | 14.53 | 14.38 | 14.38 | 21,191 | +0.04(+0.24%) |
Jul 05, 2024 | 14.27 | 14.35 | 14.21 | 14.35 | 26,744 | +0.67(+4.90%) |
Jul 03, 2024 | 13.76 | 13.97 | 13.56 | 13.68 | 65,428 | +0.50(+3.79%) |
Jul 02, 2024 | 13.10 | 13.19 | 13.04 | 13.18 | 141,385 | +0.06(+0.50%) |
Jul 01, 2024 | 13.58 | 13.58 | 13.06 | 13.12 | 54,647 | -0.29(-2.20%) |
Jun 28, 2024 | 13.46 | 13.54 | 13.34 | 13.41 | 71,955 | +0.02(+0.15%) |
Jun 27, 2024 | 13.47 | 13.47 | 13.34 | 13.39 | 85,570 | +0.04(+0.30%) |
Jun 26, 2024 | 13.63 | 13.63 | 13.03 | 13.35 | 152,833 | -0.30(-2.20%) |
Jun 25, 2024 | 13.61 | 13.69 | 13.56 | 13.65 | 217,567 | +0.19(+1.41%) |
Jun 24, 2024 | 13.57 | 13.60 | 13.45 | 13.46 | 172,708 | -0.15(-1.10%) |
Jun 21, 2024 | 13.63 | 14.02 | 13.61 | 13.61 | 62,469 | -0.26(-1.87%) |
Jun 20, 2024 | 13.97 | 14.00 | 13.82 | 13.87 | 67,846 | +0.05(+0.36%) |
Jun 18, 2024 | 13.70 | 13.84 | 13.70 | 13.82 | 121,096 | +0.25(+1.84%) |
Jun 17, 2024 | 13.43 | 13.63 | 13.42 | 13.57 | 153,715 | +0.16(+1.19%) |
Jun 14, 2024 | 13.44 | 13.44 | 13.28 | 13.41 | 52,614 | +0.20(+1.48%) |
Jun 13, 2024 | 13.33 | 13.33 | 13.18 | 13.21 | 40,345 | -0.27(-1.97%) |
Jun 12, 2024 | 13.58 | 13.66 | 13.45 | 13.48 | 98,272 | +0.32(+2.43%) |
Jun 11, 2024 | 13.56 | 13.56 | 13.03 | 13.16 | 60,187 | +0.07(+0.50%) |
Jun 10, 2024 | 12.95 | 13.11 | 12.95 | 13.09 | 62,592 | +0.23(+1.82%) |
Jun 07, 2024 | 13.23 | 13.23 | 12.59 | 12.86 | 28,190 | -0.02(-0.16%) |
Jun 06, 2024 | 13.03 | 13.35 | 12.81 | 12.88 | 31,050 | -0.32(-2.42%) |
Jun 05, 2024 | 13.15 | 13.34 | 13.00 | 13.20 | 107,793 | +0.35(+2.72%) |
Jun 04, 2024 | 12.46 | 12.91 | 12.46 | 12.85 | 101,735 | +0.04(+0.35%) |
Jun 03, 2024 | 12.85 | 12.92 | 12.74 | 12.80 | 82,732 | -0.06(-0.51%) |
May 31, 2024 | 13.05 | 13.30 | 12.70 | 12.87 | 64,422 | +0.08(+0.63%) |
May 30, 2024 | 12.77 | 12.84 | 12.70 | 12.79 | 147,735 | +0.05(+0.39%) |
May 29, 2024 | 12.72 | 12.74 | 12.64 | 12.74 | 63,428 | -0.31(-2.38%) |
May 28, 2024 | 12.98 | 13.12 | 12.96 | 13.05 | 66,023 | +0.29(+2.28%) |
May 24, 2024 | 12.76 | 12.85 | 12.64 | 12.76 | 55,782 | +0.35(+2.82%) |
May 23, 2024 | 12.78 | 12.81 | 12.41 | 12.41 | 71,586 | -0.31(-2.44%) |
May 22, 2024 | 12.72 | 12.73 | 12.59 | 12.72 | 60,476 | +0.01(+0.04%) |
May 21, 2024 | 12.75 | 12.77 | 12.61 | 12.71 | 38,200 | -0.29(-2.19%) |
May 20, 2024 | 13.05 | 13.14 | 12.89 | 13.00 | 93,893 | -0.10(-0.76%) |
May 17, 2024 | 13.10 | 13.10 | 13.02 | 13.10 | 26,280 | +0.04(+0.31%) |
May 16, 2024 | 13.13 | 13.20 | 13.02 | 13.06 | 25,503 | -0.91(-6.51%) |
May 15, 2024 | 13.60 | 13.97 | 13.60 | 13.97 | 16,555 | +0.58(+4.33%) |
May 14, 2024 | 12.84 | 13.68 | 12.84 | 13.39 | 34,126 | +0.25(+1.90%) |
May 13, 2024 | 13.10 | 13.24 | 12.89 | 13.14 | 42,138 | +0.01(+0.08%) |
May 10, 2024 | 12.80 | 13.16 | 12.80 | 13.13 | 16,627 | +0.09(+0.69%) |
May 09, 2024 | 13.00 | 13.05 | 12.92 | 13.04 | 41,924 | -0.48(-3.55%) |
May 08, 2024 | 13.71 | 13.98 | 13.17 | 13.52 | 55,460 | -0.87(-6.05%) |
May 07, 2024 | 14.76 | 14.76 | 14.38 | 14.39 | 148,823 | -0.82(-5.39%) |
May 06, 2024 | 15.15 | 15.21 | 14.96 | 15.21 | 51,974 | +0.31(+2.08%) |
May 03, 2024 | 14.96 | 14.96 | 14.66 | 14.90 | 37,460 | +0.27(+1.83%) |
May 02, 2024 | 14.38 | 14.84 | 14.37 | 14.63 | 27,361 | +0.12(+0.84%) |