Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 14.54 | 14.60 | 14.07 | 14.29 | 1,700,955 | -0.12(-0.83%) |
Jul 19, 2024 | 14.36 | 14.51 | 14.21 | 14.41 | 1,206,593 | +0.00(+0.00%) |
Jul 18, 2024 | 14.67 | 15.12 | 14.19 | 14.41 | 2,399,663 | -0.37(-2.50%) |
Jul 17, 2024 | 14.26 | 15.10 | 14.25 | 14.78 | 2,601,516 | +0.21(+1.44%) |
Jul 16, 2024 | 14.00 | 14.94 | 14.00 | 14.57 | 2,384,870 | +0.66(+4.74%) |
Jul 15, 2024 | 13.58 | 13.97 | 13.56 | 13.91 | 1,539,424 | +0.33(+2.43%) |
Jul 12, 2024 | 13.43 | 13.78 | 13.40 | 13.58 | 1,582,069 | +0.06(+0.44%) |
Jul 11, 2024 | 13.67 | 13.97 | 13.43 | 13.52 | 2,078,673 | +0.33(+2.50%) |
Jul 10, 2024 | 13.25 | 13.25 | 12.78 | 13.19 | 1,230,348 | +0.12(+0.92%) |
Jul 09, 2024 | 13.44 | 13.47 | 12.88 | 13.07 | 1,857,111 | -0.39(-2.90%) |
Jul 08, 2024 | 13.41 | 13.62 | 13.19 | 13.46 | 2,652,258 | +0.13(+0.98%) |
Jul 05, 2024 | 13.36 | 13.45 | 13.06 | 13.33 | 1,740,646 | -0.13(-0.97%) |
Jul 03, 2024 | 13.59 | 13.68 | 13.41 | 13.46 | 734,459 | -0.06(-0.44%) |
Jul 02, 2024 | 14.02 | 14.10 | 13.36 | 13.52 | 1,685,052 | -0.47(-3.36%) |
Jul 01, 2024 | 13.93 | 14.09 | 13.78 | 13.99 | 1,669,472 | +0.00(+0.00%) |
Jun 28, 2024 | 13.70 | 14.04 | 13.53 | 13.99 | 2,363,766 | +0.41(+3.02%) |
Jun 27, 2024 | 12.88 | 13.64 | 12.78 | 13.58 | 2,868,080 | +0.59(+4.54%) |
Jun 26, 2024 | 12.57 | 13.04 | 12.53 | 12.99 | 2,018,498 | +0.31(+2.44%) |
Jun 25, 2024 | 12.50 | 12.84 | 12.43 | 12.68 | 2,751,159 | +0.16(+1.28%) |
Jun 24, 2024 | 12.87 | 13.21 | 12.48 | 12.52 | 4,316,358 | -0.59(-4.50%) |
Jun 21, 2024 | 11.64 | 13.17 | 11.61 | 13.11 | 10,242,275 | +1.74(+15.30%) |
Jun 20, 2024 | 11.75 | 11.83 | 11.29 | 11.37 | 4,657,956 | -0.50(-4.21%) |
Jun 18, 2024 | 11.96 | 12.05 | 11.73 | 11.87 | 2,242,955 | -0.13(-1.08%) |
Jun 17, 2024 | 12.23 | 12.31 | 11.87 | 12.00 | 2,501,280 | -0.33(-2.68%) |
Jun 14, 2024 | 12.30 | 12.50 | 12.19 | 12.33 | 1,926,972 | -0.04(-0.32%) |
Jun 13, 2024 | 13.33 | 13.37 | 12.36 | 12.37 | 2,418,834 | -0.95(-7.13%) |
Jun 12, 2024 | 13.80 | 14.32 | 13.31 | 13.32 | 2,013,524 | +0.02(+0.15%) |
Jun 11, 2024 | 13.30 | 13.44 | 13.19 | 13.30 | 1,103,133 | -0.13(-0.97%) |
Jun 10, 2024 | 13.40 | 13.62 | 13.32 | 13.43 | 2,544,496 | -0.07(-0.52%) |
Jun 07, 2024 | 13.63 | 13.69 | 13.34 | 13.50 | 1,330,721 | -0.32(-2.32%) |
Jun 06, 2024 | 13.19 | 13.85 | 13.13 | 13.82 | 1,845,246 | +0.58(+4.38%) |
Jun 05, 2024 | 13.82 | 13.82 | 13.07 | 13.24 | 2,204,420 | -0.36(-2.65%) |
Jun 04, 2024 | 13.23 | 13.93 | 13.18 | 13.60 | 2,685,326 | +0.19(+1.42%) |
Jun 03, 2024 | 13.49 | 13.69 | 13.10 | 13.41 | 2,984,057 | +0.36(+2.76%) |
May 31, 2024 | 14.89 | 15.43 | 12.85 | 13.05 | 6,903,402 | -0.08(-0.61%) |
May 30, 2024 | 13.63 | 13.71 | 12.89 | 13.13 | 5,450,744 | -0.68(-4.92%) |
May 29, 2024 | 13.72 | 13.91 | 13.64 | 13.81 | 1,686,335 | -0.19(-1.36%) |
May 28, 2024 | 14.39 | 14.48 | 13.88 | 14.00 | 1,970,114 | -0.45(-3.11%) |
May 24, 2024 | 14.75 | 14.85 | 14.44 | 14.45 | 1,383,041 | -0.29(-1.97%) |
May 23, 2024 | 15.45 | 15.45 | 14.56 | 14.74 | 1,575,830 | -0.54(-3.53%) |
May 22, 2024 | 15.13 | 15.53 | 15.11 | 15.28 | 1,046,863 | +0.12(+0.79%) |
May 21, 2024 | 15.58 | 15.63 | 15.02 | 15.16 | 1,653,084 | -0.60(-3.81%) |
May 20, 2024 | 15.80 | 15.80 | 15.53 | 15.76 | 833,769 | -0.02(-0.13%) |
May 17, 2024 | 15.71 | 15.84 | 15.54 | 15.78 | 792,645 | +0.08(+0.51%) |
May 16, 2024 | 15.68 | 15.75 | 15.52 | 15.70 | 1,015,089 | -0.11(-0.70%) |
May 15, 2024 | 16.20 | 16.27 | 15.67 | 15.81 | 1,325,817 | +0.17(+1.09%) |
May 14, 2024 | 15.82 | 16.32 | 15.63 | 15.64 | 1,804,928 | +0.14(+0.90%) |
May 13, 2024 | 15.36 | 15.65 | 15.18 | 15.50 | 1,403,977 | +0.34(+2.24%) |
May 10, 2024 | 14.90 | 15.19 | 14.70 | 15.16 | 1,328,495 | +0.35(+2.36%) |
May 09, 2024 | 14.96 | 15.10 | 14.69 | 14.81 | 1,757,156 | -0.13(-0.87%) |
May 08, 2024 | 15.30 | 15.32 | 14.68 | 14.94 | 2,248,243 | -0.59(-3.80%) |
May 07, 2024 | 15.86 | 15.87 | 15.52 | 15.53 | 1,056,829 | -0.39(-2.45%) |
May 06, 2024 | 15.90 | 16.02 | 15.73 | 15.92 | 1,281,035 | +0.20(+1.27%) |
May 03, 2024 | 16.00 | 16.16 | 15.35 | 15.72 | 2,213,287 | +0.09(+0.58%) |
May 02, 2024 | 15.51 | 15.65 | 14.87 | 15.63 | 2,215,646 | +0.29(+1.89%) |