Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 14.61 | 14.79 | 14.06 | 14.25 | 4,389,373 | +0.07(+0.49%) |
Jul 19, 2024 | 14.40 | 14.56 | 13.90 | 14.18 | 4,259,285 | -0.47(-3.21%) |
Jul 18, 2024 | 15.18 | 15.63 | 14.62 | 14.65 | 8,184,680 | -0.63(-4.12%) |
Jul 17, 2024 | 16.44 | 17.23 | 15.23 | 15.28 | 17,504,628 | +0.20(+1.33%) |
Jul 16, 2024 | 14.56 | 15.20 | 14.23 | 15.08 | 7,370,959 | +0.54(+3.71%) |
Jul 15, 2024 | 13.19 | 14.56 | 12.90 | 14.54 | 8,586,573 | +0.57(+4.08%) |
Jul 12, 2024 | 13.57 | 14.27 | 13.57 | 13.97 | 5,274,586 | +0.60(+4.49%) |
Jul 11, 2024 | 13.45 | 13.59 | 12.97 | 13.37 | 4,451,922 | +0.57(+4.45%) |
Jul 10, 2024 | 12.48 | 12.88 | 12.07 | 12.80 | 3,529,956 | +0.54(+4.40%) |
Jul 09, 2024 | 12.39 | 12.43 | 12.02 | 12.26 | 3,650,309 | -0.15(-1.21%) |
Jul 08, 2024 | 12.32 | 12.81 | 12.26 | 12.41 | 4,223,249 | +0.25(+2.06%) |
Jul 05, 2024 | 11.82 | 12.24 | 11.71 | 12.16 | 5,250,384 | +0.31(+2.62%) |
Jul 03, 2024 | 11.19 | 11.89 | 11.01 | 11.85 | 5,257,961 | +1.03(+9.52%) |
Jul 02, 2024 | 11.33 | 11.69 | 10.64 | 10.82 | 8,677,246 | -0.55(-4.84%) |
Jul 01, 2024 | 12.32 | 12.44 | 11.36 | 11.37 | 5,648,861 | -0.87(-7.11%) |
Jun 28, 2024 | 12.92 | 13.05 | 12.08 | 12.24 | 10,133,626 | -0.80(-6.13%) |
Jun 27, 2024 | 12.43 | 13.26 | 12.36 | 13.04 | 4,762,043 | +0.42(+3.33%) |
Jun 26, 2024 | 13.23 | 13.34 | 12.59 | 12.62 | 5,399,382 | -0.70(-5.26%) |
Jun 25, 2024 | 13.03 | 13.33 | 12.76 | 13.32 | 3,907,275 | +0.08(+0.60%) |
Jun 24, 2024 | 12.83 | 13.26 | 12.76 | 13.24 | 4,853,552 | +0.42(+3.28%) |
Jun 21, 2024 | 13.85 | 13.89 | 12.82 | 12.82 | 8,495,934 | -1.19(-8.49%) |
Jun 20, 2024 | 13.51 | 14.21 | 13.34 | 14.01 | 4,664,072 | +0.36(+2.64%) |
Jun 18, 2024 | 13.87 | 14.02 | 13.57 | 13.65 | 6,893,618 | -0.30(-2.15%) |
Jun 17, 2024 | 14.10 | 14.25 | 13.58 | 13.95 | 5,402,990 | -0.38(-2.65%) |
Jun 14, 2024 | 14.86 | 14.92 | 13.91 | 14.33 | 5,936,773 | -0.77(-5.10%) |
Jun 13, 2024 | 15.20 | 15.85 | 15.08 | 15.10 | 4,713,786 | -0.21(-1.37%) |
Jun 12, 2024 | 15.59 | 16.24 | 15.16 | 15.31 | 7,850,287 | +0.56(+3.80%) |
Jun 11, 2024 | 14.91 | 15.00 | 14.41 | 14.75 | 4,590,122 | -0.38(-2.51%) |
Jun 10, 2024 | 14.75 | 15.75 | 14.65 | 15.13 | 5,176,509 | +0.29(+1.95%) |
Jun 07, 2024 | 14.98 | 15.11 | 14.63 | 14.84 | 4,841,998 | -0.51(-3.32%) |
Jun 06, 2024 | 15.53 | 15.75 | 15.04 | 15.35 | 4,221,779 | -0.33(-2.10%) |
Jun 05, 2024 | 15.14 | 15.94 | 14.70 | 15.68 | 5,944,423 | +0.66(+4.39%) |
Jun 04, 2024 | 15.50 | 15.51 | 14.68 | 15.02 | 6,328,942 | -0.73(-4.63%) |
Jun 03, 2024 | 16.89 | 17.00 | 15.69 | 15.75 | 6,798,174 | -0.57(-3.49%) |
May 31, 2024 | 16.83 | 17.71 | 15.84 | 16.32 | 8,257,718 | -0.32(-1.92%) |
May 30, 2024 | 15.72 | 16.83 | 15.62 | 16.64 | 8,515,490 | +1.12(+7.22%) |
May 29, 2024 | 16.00 | 16.13 | 15.37 | 15.52 | 6,898,816 | -1.01(-6.11%) |
May 28, 2024 | 16.55 | 17.34 | 16.37 | 16.53 | 15,970,419 | +0.24(+1.47%) |
May 24, 2024 | 15.73 | 16.50 | 15.28 | 16.29 | 21,043,656 | +0.56(+3.56%) |
May 23, 2024 | 16.76 | 17.23 | 15.65 | 15.73 | 16,081,874 | -1.27(-7.47%) |
May 22, 2024 | 15.25 | 18.14 | 15.18 | 17.00 | 30,137,454 | +1.87(+12.36%) |
May 21, 2024 | 13.14 | 15.14 | 12.99 | 15.13 | 17,394,284 | +2.21(+17.11%) |
May 20, 2024 | 12.53 | 13.12 | 12.40 | 12.92 | 5,501,784 | +0.59(+4.79%) |
May 17, 2024 | 12.18 | 12.34 | 11.98 | 12.33 | 3,969,194 | +0.10(+0.82%) |
May 16, 2024 | 12.78 | 12.81 | 11.93 | 12.23 | 5,815,764 | -0.63(-4.90%) |
May 15, 2024 | 12.85 | 13.09 | 12.23 | 12.86 | 7,400,557 | +0.38(+3.04%) |
May 14, 2024 | 12.04 | 13.07 | 12.04 | 12.48 | 7,285,291 | +0.93(+8.05%) |
May 13, 2024 | 11.19 | 12.29 | 11.19 | 11.55 | 5,784,281 | +0.39(+3.49%) |
May 10, 2024 | 12.50 | 13.54 | 11.13 | 11.16 | 11,544,470 | -0.58(-4.94%) |
May 09, 2024 | 11.81 | 12.04 | 11.59 | 11.74 | 6,518,418 | -0.06(-0.51%) |
May 08, 2024 | 11.48 | 11.81 | 11.22 | 11.80 | 3,165,280 | +0.03(+0.25%) |
May 07, 2024 | 12.20 | 12.33 | 11.75 | 11.77 | 5,614,651 | -0.43(-3.52%) |
May 06, 2024 | 11.94 | 12.37 | 11.94 | 12.20 | 3,892,369 | +0.40(+3.39%) |
May 03, 2024 | 11.84 | 12.23 | 11.60 | 11.80 | 4,200,425 | +0.36(+3.15%) |
May 02, 2024 | 11.66 | 11.66 | 11.20 | 11.44 | 3,570,985 | +0.13(+1.15%) |