Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 12.42 | 13.07 | 12.42 | 12.83 | 2,489 | +0.01(+0.08%) |
Jul 25, 2024 | 12.80 | 12.96 | 12.70 | 12.82 | 5,911 | +0.20(+1.61%) |
Jul 24, 2024 | 12.81 | 12.81 | 12.62 | 12.62 | 4,642 | -0.71(-5.31%) |
Jul 23, 2024 | 13.28 | 13.35 | 13.10 | 13.32 | 3,305 | -0.36(-2.60%) |
Jul 22, 2024 | 14.00 | 14.00 | 13.51 | 13.68 | 4,023 | +0.17(+1.26%) |
Jul 19, 2024 | 13.51 | 13.73 | 13.51 | 13.51 | 7,825 | -0.69(-4.86%) |
Jul 18, 2024 | 14.46 | 14.46 | 14.20 | 14.20 | 3,702 | +0.09(+0.62%) |
Jul 17, 2024 | 14.25 | 14.25 | 14.11 | 14.11 | 3,452 | +0.54(+3.95%) |
Jul 16, 2024 | 13.83 | 13.83 | 13.58 | 13.58 | 2,550 | -0.15(-1.11%) |
Jul 15, 2024 | 13.72 | 13.98 | 13.72 | 13.73 | 1,455 | -0.97(-6.60%) |
Jul 12, 2024 | 14.81 | 14.81 | 14.54 | 14.70 | 3,385 | +0.73(+5.23%) |
Jul 11, 2024 | 13.52 | 14.15 | 13.52 | 13.97 | 7,157 | +0.80(+6.07%) |
Jul 10, 2024 | 13.13 | 13.93 | 13.13 | 13.17 | 3,183 | -0.63(-4.57%) |
Jul 09, 2024 | 13.45 | 13.80 | 13.45 | 13.80 | 2,082 | +0.07(+0.47%) |
Jul 08, 2024 | 13.43 | 13.74 | 13.32 | 13.73 | 2,236 | -0.37(-2.59%) |
Jul 05, 2024 | 14.22 | 14.26 | 14.10 | 14.10 | 5,788 | -0.62(-4.21%) |
Jul 03, 2024 | 14.65 | 14.72 | 14.65 | 14.72 | 1,018 | +0.67(+4.78%) |
Jul 02, 2024 | 13.61 | 14.08 | 13.61 | 14.05 | 5,555 | +0.15(+1.10%) |
Jul 01, 2024 | 14.08 | 14.08 | 13.72 | 13.89 | 4,750 | +0.34(+2.55%) |
Jun 28, 2024 | 13.66 | 13.94 | 13.55 | 13.55 | 2,286 | -0.21(-1.55%) |
Jun 27, 2024 | 13.65 | 13.86 | 13.65 | 13.76 | 11,672 | -0.48(-3.35%) |
Jun 26, 2024 | 14.56 | 14.56 | 14.24 | 14.24 | 1,873 | -0.14(-0.97%) |
Jun 25, 2024 | 14.48 | 14.48 | 14.38 | 14.38 | 7,693 | -0.08(-0.59%) |
Jun 24, 2024 | 14.30 | 14.61 | 14.28 | 14.46 | 18,366 | +0.25(+1.79%) |
Jun 21, 2024 | 14.60 | 14.84 | 14.21 | 14.21 | 5,588 | -0.06(-0.42%) |
Jun 20, 2024 | 14.30 | 14.35 | 14.27 | 14.27 | 2,152 | -0.53(-3.58%) |
Jun 18, 2024 | 14.80 | 14.96 | 14.80 | 14.80 | 10,780 | -0.47(-3.08%) |
Jun 17, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 1,024 | -0.64(-4.02%) |
Jun 14, 2024 | 15.63 | 15.91 | 15.63 | 15.91 | 3,825 | +0.81(+5.36%) |
Jun 13, 2024 | 15.60 | 15.60 | 15.04 | 15.10 | 11,891 | -0.79(-4.97%) |
Jun 12, 2024 | 15.07 | 15.89 | 15.07 | 15.89 | 1,619 | +0.51(+3.35%) |
Jun 11, 2024 | 15.36 | 15.40 | 15.30 | 15.38 | 2,797 | -0.86(-5.33%) |
Jun 10, 2024 | 15.86 | 16.24 | 15.57 | 16.24 | 2,100 | +0.61(+3.90%) |
Jun 07, 2024 | 16.25 | 16.48 | 15.63 | 15.63 | 3,295 | -0.40(-2.47%) |
Jun 06, 2024 | 15.99 | 16.11 | 15.99 | 16.03 | 1,222 | -0.56(-3.40%) |
Jun 05, 2024 | 15.95 | 16.95 | 15.95 | 16.59 | 8,673 | -0.06(-0.36%) |
Jun 04, 2024 | 16.80 | 16.80 | 16.64 | 16.65 | 6,654 | +0.75(+4.72%) |
Jun 03, 2024 | 15.84 | 15.90 | 15.80 | 15.90 | 7,028 | +0.06(+0.38%) |
May 31, 2024 | 15.66 | 15.84 | 15.42 | 15.84 | 10,983 | -0.75(-4.52%) |
May 30, 2024 | 16.84 | 16.84 | 16.50 | 16.59 | 8,940 | -0.21(-1.24%) |
May 29, 2024 | 16.29 | 16.99 | 16.29 | 16.80 | 7,158 | -0.77(-4.38%) |
May 28, 2024 | 17.18 | 17.57 | 17.18 | 17.57 | 1,613 | +0.13(+0.73%) |
May 24, 2024 | 17.40 | 17.62 | 17.36 | 17.44 | 1,772 | -0.52(-2.90%) |
May 23, 2024 | 18.28 | 18.28 | 17.96 | 17.96 | 3,045 | -0.84(-4.49%) |
May 22, 2024 | 18.80 | 18.95 | 18.72 | 18.80 | 3,361 | -0.45(-2.35%) |
May 21, 2024 | 19.12 | 19.30 | 19.12 | 19.26 | 3,971 | +0.14(+0.72%) |
May 20, 2024 | 19.68 | 19.68 | 19.00 | 19.12 | 5,578 | -0.61(-3.09%) |
May 17, 2024 | 19.10 | 19.89 | 19.10 | 19.73 | 28,296 | +1.76(+9.79%) |
May 16, 2024 | 17.22 | 17.99 | 17.22 | 17.97 | 25,909 | +1.75(+10.79%) |
May 15, 2024 | 16.20 | 16.22 | 16.05 | 16.22 | 32,998 | +0.37(+2.34%) |
May 14, 2024 | 15.88 | 15.96 | 15.85 | 15.85 | 3,373 | -0.22(-1.37%) |
May 13, 2024 | 15.91 | 16.07 | 15.91 | 16.07 | 1,942 | +0.12(+0.75%) |
May 10, 2024 | 15.84 | 16.11 | 15.84 | 15.95 | 2,512 | +0.57(+3.71%) |
May 09, 2024 | 15.29 | 15.38 | 15.28 | 15.38 | 6,328 | +0.66(+4.48%) |
May 08, 2024 | 14.68 | 14.72 | 14.66 | 14.72 | 3,132 | -1.21(-7.60%) |
May 07, 2024 | 15.38 | 16.29 | 15.38 | 15.93 | 5,581 | +0.04(+0.25%) |
May 06, 2024 | 15.96 | 16.03 | 15.89 | 15.89 | 3,933 | -0.67(-4.05%) |
May 03, 2024 | 16.37 | 16.56 | 16.37 | 16.56 | 7,143 | -0.29(-1.72%) |
May 02, 2024 | 16.12 | 16.85 | 16.12 | 16.85 | 12,861 | +1.91(+12.78%) |