Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 13.78 | 13.87 | 13.26 | 13.43 | 1,578,068 | -0.47(-3.38%) |
Jul 26, 2024 | 14.09 | 14.14 | 13.76 | 13.90 | 1,403,117 | +0.10(+0.72%) |
Jul 25, 2024 | 13.48 | 14.02 | 13.40 | 13.80 | 2,035,208 | +0.07(+0.51%) |
Jul 24, 2024 | 14.14 | 14.41 | 13.70 | 13.73 | 1,986,773 | -0.37(-2.62%) |
Jul 23, 2024 | 14.04 | 14.19 | 13.92 | 14.10 | 1,509,508 | -0.14(-0.98%) |
Jul 22, 2024 | 14.37 | 14.49 | 13.82 | 14.24 | 2,694,120 | -0.05(-0.35%) |
Jul 19, 2024 | 14.26 | 14.33 | 14.02 | 14.29 | 1,932,340 | -0.18(-1.24%) |
Jul 18, 2024 | 15.04 | 15.15 | 14.35 | 14.47 | 2,042,785 | -0.64(-4.24%) |
Jul 17, 2024 | 15.16 | 15.44 | 14.73 | 15.11 | 2,189,728 | -0.17(-1.11%) |
Jul 16, 2024 | 15.31 | 15.35 | 14.94 | 15.28 | 1,429,508 | -0.02(-0.13%) |
Jul 15, 2024 | 15.32 | 15.53 | 14.98 | 15.30 | 3,286,590 | -0.32(-2.05%) |
Jul 12, 2024 | 15.05 | 15.63 | 15.01 | 15.62 | 2,828,844 | +0.74(+4.97%) |
Jul 11, 2024 | 14.71 | 14.94 | 14.60 | 14.88 | 2,510,271 | +0.55(+3.84%) |
Jul 10, 2024 | 14.31 | 14.44 | 14.13 | 14.33 | 1,763,692 | +0.09(+0.63%) |
Jul 09, 2024 | 14.18 | 14.33 | 13.95 | 14.24 | 1,675,922 | +0.02(+0.14%) |
Jul 08, 2024 | 14.15 | 14.37 | 13.90 | 14.22 | 2,018,563 | +0.15(+1.07%) |
Jul 05, 2024 | 14.24 | 14.29 | 13.85 | 14.07 | 1,971,715 | -0.09(-0.64%) |
Jul 03, 2024 | 13.99 | 14.30 | 13.77 | 14.16 | 2,538,600 | +0.42(+3.06%) |
Jul 02, 2024 | 12.80 | 13.80 | 12.79 | 13.74 | 4,158,631 | +0.94(+7.34%) |
Jul 01, 2024 | 13.25 | 13.34 | 12.68 | 12.80 | 4,092,721 | +0.07(+0.55%) |
Jun 28, 2024 | 13.03 | 13.18 | 12.69 | 12.73 | 4,165,393 | -0.12(-0.93%) |
Jun 27, 2024 | 12.54 | 12.94 | 12.35 | 12.85 | 2,780,417 | +0.26(+2.07%) |
Jun 26, 2024 | 12.17 | 12.67 | 12.09 | 12.59 | 3,857,634 | +0.31(+2.52%) |
Jun 25, 2024 | 13.29 | 13.35 | 12.27 | 12.28 | 6,085,249 | -1.11(-8.29%) |
Jun 24, 2024 | 13.71 | 13.81 | 13.26 | 13.39 | 3,039,354 | -0.29(-2.12%) |
Jun 21, 2024 | 13.54 | 13.76 | 13.22 | 13.68 | 7,092,780 | +0.01(+0.07%) |
Jun 20, 2024 | 13.47 | 13.69 | 13.34 | 13.67 | 3,307,398 | +0.27(+2.01%) |
Jun 18, 2024 | 13.28 | 13.48 | 13.17 | 13.40 | 3,356,872 | +0.07(+0.53%) |
Jun 17, 2024 | 13.42 | 13.54 | 12.94 | 13.33 | 4,035,454 | -0.31(-2.27%) |
Jun 14, 2024 | 14.00 | 14.16 | 13.62 | 13.64 | 3,291,413 | -0.43(-3.06%) |
Jun 13, 2024 | 14.59 | 14.68 | 13.96 | 14.07 | 3,156,849 | -0.57(-3.89%) |
Jun 12, 2024 | 15.08 | 15.43 | 14.58 | 14.64 | 2,139,602 | +0.15(+1.04%) |
Jun 11, 2024 | 14.73 | 14.82 | 14.37 | 14.49 | 3,053,650 | -0.50(-3.34%) |
Jun 10, 2024 | 14.73 | 15.12 | 14.55 | 14.99 | 2,136,052 | +0.15(+1.01%) |
Jun 07, 2024 | 15.00 | 15.03 | 14.66 | 14.84 | 2,631,658 | -0.41(-2.69%) |
Jun 06, 2024 | 15.32 | 15.52 | 15.05 | 15.25 | 1,853,233 | -0.18(-1.17%) |
Jun 05, 2024 | 15.42 | 15.57 | 15.20 | 15.43 | 1,997,583 | +0.02(+0.13%) |
Jun 04, 2024 | 15.85 | 15.95 | 15.32 | 15.41 | 3,034,817 | -0.72(-4.46%) |
Jun 03, 2024 | 16.48 | 16.56 | 15.92 | 16.13 | 2,112,130 | -0.09(-0.55%) |
May 31, 2024 | 16.10 | 16.26 | 15.87 | 16.22 | 2,404,753 | +0.25(+1.57%) |
May 30, 2024 | 15.82 | 16.23 | 15.75 | 15.97 | 2,039,402 | +0.20(+1.27%) |
May 29, 2024 | 16.26 | 16.38 | 15.66 | 15.77 | 3,274,361 | -0.93(-5.57%) |
May 28, 2024 | 17.41 | 17.44 | 16.52 | 16.70 | 2,558,822 | -0.44(-2.57%) |
May 24, 2024 | 16.98 | 17.20 | 16.87 | 17.14 | 1,340,085 | +0.26(+1.54%) |
May 23, 2024 | 17.46 | 17.54 | 16.71 | 16.88 | 2,974,454 | -0.66(-3.76%) |
May 22, 2024 | 17.67 | 18.15 | 17.44 | 17.54 | 2,594,675 | -0.13(-0.74%) |
May 21, 2024 | 17.82 | 17.96 | 17.46 | 17.67 | 2,204,646 | -0.35(-1.94%) |
May 20, 2024 | 18.20 | 18.49 | 17.80 | 18.02 | 3,982,120 | -0.23(-1.26%) |
May 17, 2024 | 18.25 | 18.73 | 18.08 | 18.25 | 3,116,945 | +0.17(+0.94%) |
May 16, 2024 | 17.99 | 18.27 | 17.74 | 18.08 | 3,176,931 | +0.15(+0.84%) |
May 15, 2024 | 18.85 | 19.23 | 17.78 | 17.93 | 5,283,660 | -0.49(-2.66%) |
May 14, 2024 | 17.01 | 18.48 | 16.76 | 18.42 | 7,333,598 | +2.07(+12.66%) |
May 13, 2024 | 16.23 | 17.23 | 16.23 | 16.35 | 3,544,061 | +0.22(+1.36%) |
May 10, 2024 | 16.46 | 16.53 | 16.00 | 16.13 | 3,927,987 | -0.19(-1.16%) |
May 09, 2024 | 15.72 | 16.38 | 15.59 | 16.32 | 2,303,491 | +0.68(+4.35%) |
May 08, 2024 | 15.90 | 15.90 | 15.59 | 15.64 | 2,178,699 | -0.56(-3.46%) |
May 07, 2024 | 16.10 | 16.45 | 15.99 | 16.20 | 2,691,134 | +0.10(+0.62%) |
May 06, 2024 | 15.64 | 16.37 | 15.55 | 16.10 | 3,470,477 | +0.69(+4.48%) |
May 03, 2024 | 15.96 | 16.98 | 15.39 | 15.41 | 4,722,012 | -0.55(-3.45%) |
May 02, 2024 | 16.23 | 16.29 | 15.66 | 15.96 | 3,259,205 | +0.05(+0.31%) |