Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.10 | 14.10 | 13.79 | 14.01 | 1,039,422 | -0.03(-0.21%) |
Jul 18, 2024 | 14.29 | 14.71 | 14.01 | 14.04 | 3,062,991 | -0.33(-2.30%) |
Jul 17, 2024 | 14.47 | 14.82 | 14.32 | 14.37 | 1,855,546 | -0.18(-1.24%) |
Jul 16, 2024 | 14.22 | 14.60 | 14.11 | 14.55 | 2,183,416 | +0.53(+3.78%) |
Jul 15, 2024 | 14.15 | 14.30 | 13.90 | 14.02 | 1,619,162 | +0.04(+0.29%) |
Jul 12, 2024 | 13.64 | 14.07 | 13.64 | 13.98 | 1,644,247 | +0.34(+2.49%) |
Jul 11, 2024 | 13.74 | 13.95 | 13.57 | 13.64 | 1,847,576 | +0.21(+1.56%) |
Jul 10, 2024 | 13.43 | 13.46 | 13.08 | 13.43 | 1,638,478 | +0.03(+0.22%) |
Jul 09, 2024 | 13.15 | 13.43 | 13.13 | 13.40 | 2,394,229 | +0.29(+2.21%) |
Jul 08, 2024 | 13.24 | 13.28 | 12.98 | 13.11 | 2,612,703 | -0.05(-0.38%) |
Jul 05, 2024 | 13.39 | 13.39 | 13.08 | 13.16 | 797,112 | -0.21(-1.57%) |
Jul 03, 2024 | 13.27 | 13.52 | 13.21 | 13.37 | 603,451 | +0.16(+1.21%) |
Jul 02, 2024 | 13.32 | 13.32 | 13.13 | 13.21 | 1,027,107 | -0.05(-0.38%) |
Jul 01, 2024 | 13.69 | 13.76 | 13.13 | 13.26 | 1,747,287 | -0.44(-3.21%) |
Jun 28, 2024 | 13.63 | 13.70 | 13.42 | 13.70 | 2,490,562 | +0.23(+1.71%) |
Jun 27, 2024 | 13.42 | 13.65 | 13.35 | 13.47 | 1,943,632 | +0.16(+1.20%) |
Jun 26, 2024 | 13.23 | 13.43 | 13.15 | 13.31 | 2,723,298 | -0.01(-0.08%) |
Jun 25, 2024 | 13.00 | 13.39 | 12.86 | 13.32 | 3,341,087 | +0.35(+2.70%) |
Jun 24, 2024 | 12.80 | 13.06 | 12.67 | 12.97 | 2,231,008 | +0.25(+1.96%) |
Jun 21, 2024 | 12.32 | 12.76 | 12.29 | 12.72 | 3,454,099 | +0.41(+3.33%) |
Jun 20, 2024 | 12.24 | 12.58 | 12.24 | 12.31 | 1,332,266 | +0.01(+0.08%) |
Jun 18, 2024 | 12.48 | 12.51 | 12.11 | 12.30 | 2,460,533 | -0.19(-1.52%) |
Jun 17, 2024 | 12.73 | 12.87 | 12.37 | 12.49 | 1,500,082 | -0.26(-2.04%) |
Jun 14, 2024 | 12.68 | 12.93 | 12.44 | 12.75 | 1,906,552 | -0.09(-0.70%) |
Jun 13, 2024 | 13.11 | 13.24 | 12.60 | 12.84 | 1,625,340 | -0.24(-1.83%) |
Jun 12, 2024 | 13.50 | 13.67 | 13.08 | 13.08 | 1,311,437 | +0.05(+0.38%) |
Jun 11, 2024 | 12.79 | 13.09 | 12.79 | 13.03 | 1,166,123 | +0.16(+1.24%) |
Jun 10, 2024 | 12.87 | 13.07 | 12.71 | 12.87 | 2,159,039 | -0.07(-0.54%) |
Jun 07, 2024 | 13.11 | 13.21 | 12.88 | 12.94 | 1,645,662 | -0.40(-3.00%) |
Jun 06, 2024 | 13.34 | 13.53 | 13.19 | 13.34 | 1,555,777 | +0.09(+0.68%) |
Jun 05, 2024 | 13.29 | 13.51 | 13.18 | 13.25 | 1,649,763 | +0.00(+0.00%) |
Jun 04, 2024 | 13.30 | 13.44 | 13.11 | 13.25 | 1,515,203 | -0.14(-1.04%) |
Jun 03, 2024 | 13.39 | 13.78 | 13.35 | 13.39 | 2,133,135 | -0.24(-1.76%) |
May 31, 2024 | 13.72 | 13.89 | 13.49 | 13.63 | 3,763,808 | -0.06(-0.44%) |
May 30, 2024 | 13.46 | 13.78 | 13.42 | 13.69 | 3,281,610 | +0.31(+2.31%) |
May 29, 2024 | 12.89 | 13.41 | 12.82 | 13.38 | 1,761,749 | +0.20(+1.52%) |
May 28, 2024 | 13.08 | 13.56 | 13.02 | 13.18 | 1,496,491 | +0.23(+1.77%) |
May 24, 2024 | 13.17 | 13.31 | 12.91 | 12.95 | 1,650,247 | -0.17(-1.29%) |
May 23, 2024 | 13.26 | 13.38 | 12.94 | 13.12 | 2,179,110 | +0.03(+0.23%) |
May 22, 2024 | 13.18 | 13.38 | 13.07 | 13.09 | 1,342,826 | -0.10(-0.76%) |
May 21, 2024 | 13.43 | 13.50 | 13.12 | 13.19 | 2,877,721 | -0.32(-2.37%) |
May 20, 2024 | 13.84 | 13.89 | 13.43 | 13.51 | 2,045,883 | -0.33(-2.38%) |
May 17, 2024 | 14.24 | 14.24 | 13.73 | 13.84 | 3,189,778 | -0.33(-2.33%) |
May 16, 2024 | 14.31 | 14.50 | 14.13 | 14.17 | 2,374,279 | -0.10(-0.70%) |
May 15, 2024 | 14.40 | 14.55 | 14.14 | 14.27 | 2,757,685 | +0.17(+1.21%) |
May 14, 2024 | 14.94 | 15.11 | 14.03 | 14.10 | 4,810,292 | -0.54(-3.69%) |
May 13, 2024 | 15.21 | 15.22 | 14.57 | 14.64 | 1,884,606 | -0.30(-2.01%) |
May 10, 2024 | 14.85 | 15.08 | 14.68 | 14.94 | 2,182,496 | +0.07(+0.47%) |
May 09, 2024 | 14.85 | 15.12 | 14.78 | 14.87 | 1,916,011 | +0.11(+0.75%) |
May 08, 2024 | 14.68 | 14.83 | 14.54 | 14.76 | 2,645,836 | -0.03(-0.20%) |
May 07, 2024 | 14.85 | 15.13 | 14.64 | 14.79 | 3,488,589 | -0.05(-0.34%) |
May 06, 2024 | 14.74 | 14.85 | 14.35 | 14.84 | 2,074,910 | +0.15(+1.02%) |
May 03, 2024 | 14.97 | 15.05 | 14.48 | 14.69 | 2,880,691 | +0.16(+1.10%) |
May 02, 2024 | 14.29 | 14.63 | 13.85 | 14.53 | 3,594,832 | +0.43(+3.05%) |