Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.40 | 13.42 | 13.24 | 13.36 | 4,167,468 | -0.13(-0.96%) |
Jul 18, 2024 | 13.60 | 13.65 | 13.43 | 13.49 | 2,274,718 | -0.21(-1.53%) |
Jul 17, 2024 | 13.60 | 13.75 | 13.57 | 13.70 | 2,792,022 | +0.40(+3.01%) |
Jul 16, 2024 | 13.34 | 13.34 | 13.26 | 13.30 | 2,681,907 | -0.09(-0.67%) |
Jul 15, 2024 | 13.43 | 13.48 | 13.32 | 13.39 | 2,672,346 | -0.05(-0.37%) |
Jul 12, 2024 | 13.46 | 13.50 | 13.38 | 13.44 | 2,537,644 | +0.04(+0.30%) |
Jul 11, 2024 | 13.50 | 13.54 | 13.36 | 13.40 | 2,642,778 | +0.15(+1.13%) |
Jul 10, 2024 | 13.18 | 13.25 | 13.15 | 13.25 | 780,231 | +0.10(+0.76%) |
Jul 09, 2024 | 13.16 | 13.16 | 13.06 | 13.15 | 942,735 | -0.03(-0.23%) |
Jul 08, 2024 | 13.20 | 13.21 | 13.13 | 13.18 | 895,724 | -0.03(-0.23%) |
Jul 05, 2024 | 13.12 | 13.23 | 13.11 | 13.21 | 981,144 | +0.10(+0.76%) |
Jul 03, 2024 | 13.06 | 13.16 | 13.06 | 13.11 | 438,664 | +0.08(+0.61%) |
Jul 02, 2024 | 13.00 | 13.04 | 12.95 | 13.03 | 1,062,118 | +0.03(+0.23%) |
Jul 01, 2024 | 13.00 | 13.10 | 12.97 | 13.00 | 1,552,703 | +0.06(+0.46%) |
Jun 28, 2024 | 12.97 | 13.04 | 12.94 | 12.94 | 1,655,173 | +0.03(+0.23%) |
Jun 27, 2024 | 12.93 | 12.94 | 12.87 | 12.91 | 1,576,242 | -0.01(-0.08%) |
Jun 26, 2024 | 12.89 | 12.96 | 12.86 | 12.92 | 952,942 | -0.06(-0.46%) |
Jun 25, 2024 | 12.90 | 12.98 | 12.81 | 12.98 | 1,887,950 | +0.10(+0.78%) |
Jun 24, 2024 | 12.80 | 12.93 | 12.78 | 12.88 | 1,430,420 | +0.28(+2.22%) |
Jun 21, 2024 | 12.62 | 12.71 | 12.60 | 12.60 | 1,695,792 | -0.01(-0.08%) |
Jun 20, 2024 | 12.62 | 12.65 | 12.57 | 12.61 | 1,782,087 | -0.06(-0.47%) |
Jun 18, 2024 | 12.79 | 12.83 | 12.62 | 12.67 | 4,963,895 | -0.50(-3.80%) |
Jun 17, 2024 | 13.07 | 13.20 | 13.05 | 13.17 | 1,419,134 | +0.07(+0.53%) |
Jun 14, 2024 | 13.07 | 13.12 | 13.03 | 13.10 | 1,071,511 | +0.02(+0.15%) |
Jun 13, 2024 | 13.13 | 13.22 | 13.05 | 13.08 | 1,371,793 | -0.26(-1.95%) |
Jun 12, 2024 | 13.47 | 13.49 | 13.31 | 13.34 | 3,242,521 | +0.00(+0.00%) |
Jun 11, 2024 | 13.42 | 13.42 | 13.26 | 13.34 | 936,745 | -0.17(-1.26%) |
Jun 10, 2024 | 13.43 | 13.55 | 13.40 | 13.51 | 1,591,353 | +0.04(+0.30%) |
Jun 07, 2024 | 13.46 | 13.50 | 13.42 | 13.47 | 809,219 | -0.06(-0.44%) |
Jun 06, 2024 | 13.41 | 13.55 | 13.41 | 13.53 | 1,529,591 | +0.02(+0.15%) |
Jun 05, 2024 | 13.37 | 13.54 | 13.36 | 13.51 | 1,113,255 | +0.11(+0.82%) |
Jun 04, 2024 | 13.42 | 13.42 | 13.34 | 13.40 | 1,814,048 | +0.04(+0.30%) |
Jun 03, 2024 | 13.35 | 13.48 | 13.34 | 13.36 | 2,004,235 | +0.01(+0.07%) |
May 31, 2024 | 13.21 | 13.38 | 13.20 | 13.35 | 1,854,999 | +0.32(+2.46%) |
May 30, 2024 | 12.99 | 13.07 | 12.99 | 13.03 | 1,206,475 | +0.09(+0.70%) |
May 29, 2024 | 13.02 | 13.05 | 12.93 | 12.94 | 1,109,429 | -0.17(-1.30%) |
May 28, 2024 | 13.14 | 13.18 | 13.09 | 13.11 | 1,324,542 | -0.01(-0.08%) |
May 24, 2024 | 13.09 | 13.20 | 13.09 | 13.12 | 1,559,808 | +0.10(+0.77%) |
May 23, 2024 | 13.14 | 13.16 | 12.99 | 13.02 | 1,351,199 | -0.04(-0.31%) |
May 22, 2024 | 13.12 | 13.14 | 13.03 | 13.06 | 1,034,010 | -0.14(-1.06%) |
May 21, 2024 | 13.23 | 13.28 | 13.17 | 13.20 | 1,014,579 | -0.08(-0.60%) |
May 20, 2024 | 13.27 | 13.33 | 13.26 | 13.28 | 594,402 | +0.06(+0.45%) |
May 17, 2024 | 13.28 | 13.28 | 13.21 | 13.22 | 1,009,727 | -0.09(-0.68%) |
May 16, 2024 | 13.30 | 13.35 | 13.27 | 13.31 | 1,187,352 | -0.08(-0.60%) |
May 15, 2024 | 13.44 | 13.47 | 13.35 | 13.39 | 1,100,088 | -0.06(-0.45%) |
May 14, 2024 | 13.40 | 13.49 | 13.40 | 13.45 | 1,458,429 | +0.34(+2.59%) |
May 13, 2024 | 13.17 | 13.21 | 13.10 | 13.11 | 1,818,981 | -0.14(-1.06%) |
May 10, 2024 | 13.21 | 13.30 | 13.17 | 13.25 | 1,949,264 | -0.12(-0.90%) |
May 09, 2024 | 12.88 | 13.47 | 12.77 | 13.37 | 2,941,880 | +0.31(+2.37%) |
May 08, 2024 | 13.07 | 13.13 | 13.05 | 13.06 | 1,562,818 | -0.22(-1.66%) |
May 07, 2024 | 13.27 | 13.29 | 13.22 | 13.28 | 1,732,083 | -0.08(-0.60%) |
May 06, 2024 | 13.41 | 13.41 | 13.31 | 13.36 | 1,575,669 | -0.01(-0.07%) |
May 03, 2024 | 13.34 | 13.41 | 13.30 | 13.37 | 1,333,986 | +0.10(+0.75%) |
May 02, 2024 | 13.29 | 13.31 | 13.21 | 13.27 | 1,033,511 | +0.08(+0.61%) |