Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 15.79 | 16.26 | 15.51 | 15.82 | 132,614 | -0.33(-2.04%) |
Jul 16, 2024 | 16.66 | 16.73 | 15.74 | 16.15 | 157,347 | -0.39(-2.36%) |
Jul 15, 2024 | 16.20 | 17.23 | 15.65 | 16.54 | 520,931 | +0.54(+3.37%) |
Jul 12, 2024 | 15.03 | 16.51 | 14.95 | 16.00 | 515,989 | +1.01(+6.74%) |
Jul 11, 2024 | 14.96 | 15.22 | 14.45 | 14.99 | 253,796 | +0.39(+2.67%) |
Jul 10, 2024 | 14.59 | 14.94 | 14.38 | 14.60 | 171,570 | +0.16(+1.11%) |
Jul 09, 2024 | 13.59 | 14.58 | 13.48 | 14.44 | 147,085 | +0.76(+5.56%) |
Jul 08, 2024 | 13.54 | 14.16 | 13.19 | 13.68 | 151,893 | +0.29(+2.17%) |
Jul 05, 2024 | 13.04 | 13.41 | 12.83 | 13.39 | 110,108 | +0.25(+1.90%) |
Jul 03, 2024 | 13.48 | 13.97 | 12.94 | 13.14 | 63,555 | -0.31(-2.30%) |
Jul 02, 2024 | 13.13 | 13.48 | 12.78 | 13.45 | 78,288 | +0.38(+2.91%) |
Jul 01, 2024 | 12.89 | 13.39 | 12.46 | 13.07 | 226,597 | +0.10(+0.77%) |
Jun 28, 2024 | 12.76 | 13.09 | 11.88 | 12.97 | 488,347 | +0.30(+2.37%) |
Jun 27, 2024 | 12.21 | 12.67 | 12.16 | 12.67 | 161,492 | +0.46(+3.77%) |
Jun 26, 2024 | 12.26 | 12.42 | 12.07 | 12.21 | 503,641 | -0.04(-0.33%) |
Jun 25, 2024 | 12.27 | 12.32 | 12.00 | 12.25 | 130,861 | +0.03(+0.25%) |
Jun 24, 2024 | 11.97 | 12.40 | 11.90 | 12.22 | 54,897 | +0.29(+2.43%) |
Jun 21, 2024 | 11.52 | 11.97 | 11.30 | 11.93 | 144,234 | +0.50(+4.37%) |
Jun 20, 2024 | 11.74 | 11.74 | 11.29 | 11.43 | 81,981 | -0.40(-3.38%) |
Jun 18, 2024 | 11.98 | 12.55 | 11.28 | 11.83 | 237,283 | -0.24(-1.99%) |
Jun 17, 2024 | 12.71 | 12.71 | 12.04 | 12.07 | 235,857 | -0.77(-6.00%) |
Jun 14, 2024 | 13.04 | 13.34 | 12.78 | 12.84 | 124,755 | -0.59(-4.39%) |
Jun 13, 2024 | 13.21 | 13.58 | 13.12 | 13.43 | 105,933 | +0.13(+0.98%) |
Jun 12, 2024 | 13.65 | 14.14 | 13.20 | 13.30 | 170,026 | -0.13(-0.97%) |
Jun 11, 2024 | 12.66 | 13.46 | 12.57 | 13.43 | 227,335 | +0.65(+5.09%) |
Jun 10, 2024 | 12.87 | 13.10 | 12.48 | 12.78 | 328,083 | -0.13(-1.01%) |
Jun 07, 2024 | 12.34 | 13.11 | 12.31 | 12.91 | 679,229 | +0.37(+2.95%) |
Jun 06, 2024 | 12.34 | 12.70 | 12.11 | 12.54 | 213,727 | +0.15(+1.21%) |
Jun 05, 2024 | 12.25 | 12.82 | 12.16 | 12.39 | 175,571 | +0.15(+1.23%) |
Jun 04, 2024 | 12.40 | 12.62 | 12.14 | 12.24 | 98,597 | -0.14(-1.13%) |
Jun 03, 2024 | 12.56 | 13.01 | 12.31 | 12.38 | 162,974 | -0.09(-0.72%) |
May 31, 2024 | 12.09 | 13.15 | 12.02 | 12.47 | 97,834 | +0.47(+3.92%) |
May 30, 2024 | 11.94 | 12.10 | 11.91 | 12.00 | 66,065 | +0.10(+0.84%) |
May 29, 2024 | 11.70 | 11.95 | 11.66 | 11.90 | 82,798 | -0.03(-0.25%) |
May 28, 2024 | 12.05 | 12.42 | 11.78 | 11.93 | 205,987 | -0.10(-0.83%) |
May 24, 2024 | 12.06 | 12.45 | 11.93 | 12.03 | 60,589 | -0.05(-0.41%) |
May 23, 2024 | 12.87 | 12.87 | 11.94 | 12.08 | 112,844 | -0.73(-5.70%) |
May 22, 2024 | 12.48 | 12.98 | 12.40 | 12.81 | 93,346 | +0.34(+2.73%) |
May 21, 2024 | 12.44 | 12.96 | 12.26 | 12.47 | 118,608 | +0.00(+0.00%) |
May 20, 2024 | 12.07 | 12.52 | 11.80 | 12.47 | 220,901 | +0.34(+2.80%) |
May 17, 2024 | 13.02 | 13.02 | 12.06 | 12.13 | 267,890 | -0.93(-7.12%) |
May 16, 2024 | 13.41 | 13.45 | 12.98 | 13.06 | 98,026 | -0.28(-2.10%) |
May 15, 2024 | 13.50 | 13.86 | 13.29 | 13.34 | 73,127 | +0.10(+0.76%) |
May 14, 2024 | 13.16 | 13.38 | 12.99 | 13.24 | 115,909 | +0.33(+2.56%) |
May 13, 2024 | 12.73 | 12.95 | 12.47 | 12.91 | 164,038 | +0.26(+2.06%) |
May 10, 2024 | 13.30 | 13.30 | 12.60 | 12.65 | 110,077 | -0.28(-2.17%) |
May 09, 2024 | 12.91 | 13.18 | 12.76 | 12.93 | 156,233 | +0.17(+1.33%) |
May 08, 2024 | 12.80 | 13.07 | 12.45 | 12.76 | 160,469 | -0.34(-2.60%) |
May 07, 2024 | 11.60 | 13.51 | 11.60 | 13.10 | 264,668 | -1.50(-10.27%) |
May 06, 2024 | 15.22 | 15.38 | 14.42 | 14.60 | 116,822 | -0.57(-3.76%) |
May 03, 2024 | 14.34 | 15.21 | 14.21 | 15.17 | 124,535 | +1.26(+9.06%) |
May 02, 2024 | 13.70 | 13.94 | 13.38 | 13.91 | 116,755 | +0.35(+2.58%) |