Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 16.18 | 16.21 | 15.06 | 15.13 | 269,573 | -1.03(-6.37%) |
Jul 26, 2024 | 16.20 | 16.20 | 15.69 | 16.16 | 416,897 | +0.19(+1.19%) |
Jul 25, 2024 | 16.41 | 16.79 | 15.92 | 15.97 | 292,634 | -0.46(-2.80%) |
Jul 24, 2024 | 16.92 | 17.29 | 16.43 | 16.43 | 414,730 | -0.64(-3.75%) |
Jul 23, 2024 | 16.77 | 17.39 | 16.42 | 17.07 | 497,148 | +0.26(+1.55%) |
Jul 22, 2024 | 16.56 | 16.91 | 16.18 | 16.81 | 480,787 | +0.20(+1.20%) |
Jul 19, 2024 | 16.62 | 16.63 | 16.34 | 16.61 | 226,468 | +0.05(+0.30%) |
Jul 18, 2024 | 16.99 | 17.37 | 16.34 | 16.56 | 292,149 | -0.55(-3.21%) |
Jul 17, 2024 | 16.78 | 17.42 | 16.55 | 17.11 | 575,150 | +0.14(+0.82%) |
Jul 16, 2024 | 15.78 | 17.02 | 15.72 | 16.97 | 504,152 | +1.39(+8.92%) |
Jul 15, 2024 | 15.32 | 15.75 | 15.20 | 15.58 | 350,751 | +0.26(+1.70%) |
Jul 12, 2024 | 14.94 | 15.47 | 14.83 | 15.32 | 533,973 | +0.59(+4.01%) |
Jul 11, 2024 | 13.85 | 14.86 | 13.85 | 14.73 | 341,108 | +1.18(+8.71%) |
Jul 10, 2024 | 13.53 | 13.59 | 13.30 | 13.55 | 227,715 | +0.10(+0.74%) |
Jul 09, 2024 | 13.50 | 13.52 | 12.96 | 13.45 | 282,879 | -0.04(-0.30%) |
Jul 08, 2024 | 12.98 | 13.57 | 12.98 | 13.49 | 671,330 | +0.50(+3.85%) |
Jul 05, 2024 | 13.05 | 13.07 | 12.68 | 12.99 | 192,874 | -0.05(-0.38%) |
Jul 03, 2024 | 13.00 | 13.21 | 12.86 | 13.04 | 136,274 | +0.04(+0.31%) |
Jul 02, 2024 | 13.01 | 13.19 | 12.68 | 13.00 | 240,730 | +0.10(+0.78%) |
Jul 01, 2024 | 12.92 | 13.20 | 12.33 | 12.90 | 359,025 | -0.03(-0.23%) |
Jun 28, 2024 | 12.48 | 13.00 | 12.47 | 12.93 | 1,054,189 | +0.50(+4.02%) |
Jun 27, 2024 | 12.49 | 12.63 | 12.12 | 12.43 | 267,081 | -0.05(-0.40%) |
Jun 26, 2024 | 11.96 | 12.52 | 11.95 | 12.48 | 479,806 | +0.47(+3.91%) |
Jun 25, 2024 | 11.86 | 12.12 | 11.76 | 12.01 | 306,198 | +0.08(+0.67%) |
Jun 24, 2024 | 12.11 | 12.18 | 11.87 | 11.93 | 349,586 | -0.24(-1.97%) |
Jun 21, 2024 | 12.22 | 12.52 | 12.03 | 12.17 | 667,901 | -0.04(-0.33%) |
Jun 20, 2024 | 12.37 | 12.46 | 12.05 | 12.21 | 383,243 | -0.18(-1.45%) |
Jun 18, 2024 | 12.50 | 12.65 | 12.25 | 12.39 | 295,650 | -0.11(-0.88%) |
Jun 17, 2024 | 12.60 | 12.82 | 12.32 | 12.50 | 256,359 | -0.16(-1.26%) |
Jun 14, 2024 | 12.76 | 12.96 | 12.48 | 12.66 | 235,952 | -0.21(-1.63%) |
Jun 13, 2024 | 13.24 | 13.41 | 12.77 | 12.87 | 273,026 | -0.47(-3.52%) |
Jun 12, 2024 | 13.45 | 13.73 | 13.21 | 13.34 | 392,460 | +0.20(+1.52%) |
Jun 11, 2024 | 13.08 | 13.18 | 12.84 | 13.14 | 226,251 | -0.01(-0.08%) |
Jun 10, 2024 | 13.15 | 13.16 | 12.80 | 13.15 | 240,148 | -0.13(-0.98%) |
Jun 07, 2024 | 13.23 | 13.49 | 13.16 | 13.28 | 185,155 | -0.08(-0.60%) |
Jun 06, 2024 | 14.06 | 14.06 | 13.29 | 13.36 | 236,283 | -0.68(-4.84%) |
Jun 05, 2024 | 13.76 | 14.53 | 13.49 | 14.04 | 201,132 | +0.29(+2.11%) |
Jun 04, 2024 | 14.30 | 14.37 | 13.71 | 13.75 | 254,692 | -0.53(-3.71%) |
Jun 03, 2024 | 14.07 | 14.81 | 14.07 | 14.28 | 498,432 | +0.23(+1.64%) |
May 31, 2024 | 13.49 | 14.10 | 13.44 | 14.05 | 425,108 | +0.58(+4.31%) |
May 30, 2024 | 13.59 | 13.81 | 13.44 | 13.47 | 160,711 | -0.06(-0.44%) |
May 29, 2024 | 13.59 | 13.83 | 13.49 | 13.53 | 172,579 | -0.19(-1.38%) |
May 28, 2024 | 13.63 | 13.76 | 13.50 | 13.72 | 226,573 | +0.17(+1.25%) |
May 24, 2024 | 13.44 | 13.78 | 13.34 | 13.55 | 209,176 | +0.14(+1.04%) |
May 23, 2024 | 13.97 | 13.98 | 13.35 | 13.41 | 375,790 | -0.62(-4.42%) |
May 22, 2024 | 14.03 | 14.29 | 13.85 | 14.03 | 377,473 | -0.02(-0.14%) |
May 21, 2024 | 14.39 | 14.57 | 13.95 | 14.05 | 269,143 | -0.35(-2.43%) |
May 20, 2024 | 14.92 | 14.98 | 14.40 | 14.40 | 306,491 | -0.52(-3.49%) |
May 17, 2024 | 15.02 | 15.20 | 14.68 | 14.92 | 333,933 | -0.21(-1.39%) |
May 16, 2024 | 15.13 | 15.27 | 14.90 | 15.13 | 294,757 | +0.02(+0.13%) |
May 15, 2024 | 14.87 | 15.12 | 14.45 | 15.11 | 333,664 | +0.44(+3.00%) |
May 14, 2024 | 15.27 | 15.45 | 14.55 | 14.67 | 342,250 | -0.33(-2.20%) |
May 13, 2024 | 15.42 | 15.55 | 14.62 | 15.00 | 437,376 | -0.33(-2.15%) |
May 10, 2024 | 15.59 | 15.76 | 15.16 | 15.33 | 449,569 | -0.21(-1.35%) |
May 09, 2024 | 15.07 | 15.63 | 15.02 | 15.54 | 547,220 | +0.54(+3.60%) |
May 08, 2024 | 15.46 | 15.63 | 14.92 | 15.00 | 679,145 | -0.68(-4.34%) |
May 07, 2024 | 15.00 | 15.80 | 14.48 | 15.68 | 595,426 | +1.20(+8.29%) |
May 06, 2024 | 14.31 | 14.54 | 13.96 | 14.48 | 628,601 | +0.28(+1.97%) |
May 03, 2024 | 14.79 | 15.04 | 14.07 | 14.20 | 396,266 | -0.41(-2.81%) |
May 02, 2024 | 14.69 | 14.80 | 14.38 | 14.61 | 303,435 | +0.10(+0.69%) |