Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.92 | 13.92 | 13.52 | 13.58 | 724,296 | -0.34(-2.44%) |
Jul 18, 2024 | 14.08 | 14.37 | 13.87 | 13.92 | 919,392 | -0.26(-1.83%) |
Jul 17, 2024 | 14.06 | 14.34 | 14.06 | 14.18 | 1,029,228 | -0.04(-0.28%) |
Jul 16, 2024 | 13.72 | 14.29 | 13.71 | 14.22 | 2,332,791 | +0.42(+3.04%) |
Jul 15, 2024 | 13.56 | 13.96 | 13.54 | 13.80 | 945,157 | +0.18(+1.32%) |
Jul 12, 2024 | 13.56 | 13.72 | 13.52 | 13.62 | 863,204 | +0.12(+0.89%) |
Jul 11, 2024 | 13.27 | 13.65 | 13.25 | 13.50 | 1,199,598 | +0.34(+2.58%) |
Jul 10, 2024 | 13.02 | 13.18 | 12.93 | 13.16 | 728,357 | +0.25(+1.94%) |
Jul 09, 2024 | 12.99 | 13.18 | 12.89 | 12.91 | 628,850 | -0.19(-1.45%) |
Jul 08, 2024 | 13.05 | 13.20 | 12.95 | 13.10 | 912,957 | +0.12(+0.92%) |
Jul 05, 2024 | 12.96 | 13.03 | 12.84 | 12.98 | 1,023,049 | +0.05(+0.39%) |
Jul 03, 2024 | 13.21 | 13.24 | 12.88 | 12.93 | 533,404 | -0.08(-0.61%) |
Jul 02, 2024 | 12.56 | 13.21 | 12.56 | 13.01 | 1,649,288 | +0.46(+3.67%) |
Jul 01, 2024 | 12.97 | 13.10 | 12.44 | 12.55 | 1,684,660 | -0.50(-3.83%) |
Jun 28, 2024 | 12.65 | 13.22 | 12.56 | 13.05 | 29,729,378 | +0.18(+1.40%) |
Jun 27, 2024 | 12.81 | 12.95 | 12.52 | 12.87 | 1,881,422 | -0.13(-1.00%) |
Jun 26, 2024 | 12.59 | 13.08 | 12.41 | 13.00 | 2,290,413 | +0.24(+1.88%) |
Jun 25, 2024 | 12.78 | 13.11 | 12.64 | 12.76 | 2,341,253 | -0.27(-2.07%) |
Jun 24, 2024 | 13.29 | 13.35 | 13.01 | 13.03 | 1,168,849 | -0.13(-0.99%) |
Jun 21, 2024 | 13.14 | 13.19 | 12.95 | 13.16 | 1,183,699 | -0.07(-0.53%) |
Jun 20, 2024 | 13.22 | 13.46 | 13.14 | 13.23 | 1,199,922 | +0.00(+0.00%) |
Jun 18, 2024 | 13.86 | 13.87 | 13.19 | 13.23 | 1,107,164 | -0.49(-3.57%) |
Jun 17, 2024 | 13.70 | 13.91 | 13.64 | 13.72 | 1,006,121 | +0.09(+0.66%) |
Jun 14, 2024 | 13.61 | 13.70 | 13.44 | 13.63 | 853,573 | -0.22(-1.59%) |
Jun 13, 2024 | 13.83 | 13.92 | 13.46 | 13.85 | 1,076,877 | -0.07(-0.50%) |
Jun 12, 2024 | 13.98 | 14.13 | 13.92 | 13.92 | 783,055 | +0.29(+2.13%) |
Jun 11, 2024 | 13.79 | 13.84 | 13.56 | 13.63 | 733,245 | -0.32(-2.29%) |
Jun 10, 2024 | 14.26 | 14.28 | 13.90 | 13.95 | 663,769 | -0.35(-2.45%) |
Jun 07, 2024 | 13.80 | 14.36 | 13.78 | 14.30 | 1,049,555 | +0.38(+2.73%) |
Jun 06, 2024 | 14.07 | 14.22 | 13.88 | 13.92 | 816,903 | -0.22(-1.56%) |
Jun 05, 2024 | 14.74 | 14.74 | 14.03 | 14.14 | 1,144,880 | -0.45(-3.08%) |
Jun 04, 2024 | 14.40 | 14.63 | 14.39 | 14.59 | 1,191,797 | -0.11(-0.75%) |
Jun 03, 2024 | 14.48 | 14.72 | 14.43 | 14.70 | 763,097 | +0.26(+1.80%) |
May 31, 2024 | 14.14 | 14.50 | 14.12 | 14.44 | 1,107,863 | +0.27(+1.91%) |
May 30, 2024 | 13.98 | 14.20 | 13.87 | 14.17 | 747,186 | +0.22(+1.58%) |
May 29, 2024 | 13.92 | 14.02 | 13.82 | 13.95 | 978,261 | -0.09(-0.64%) |
May 28, 2024 | 14.31 | 14.45 | 13.98 | 14.04 | 1,367,919 | -0.21(-1.47%) |
May 24, 2024 | 13.91 | 14.27 | 13.91 | 14.25 | 813,766 | +0.36(+2.59%) |
May 23, 2024 | 13.95 | 14.01 | 13.79 | 13.89 | 991,770 | -0.04(-0.27%) |
May 22, 2024 | 14.06 | 14.17 | 13.88 | 13.93 | 789,341 | -0.18(-1.27%) |
May 21, 2024 | 14.04 | 14.12 | 13.80 | 14.11 | 1,520,708 | -0.05(-0.35%) |
May 20, 2024 | 14.29 | 14.44 | 14.13 | 14.16 | 830,257 | -0.11(-0.77%) |
May 17, 2024 | 14.10 | 14.38 | 14.05 | 14.27 | 879,112 | +0.09(+0.63%) |
May 16, 2024 | 14.47 | 14.52 | 14.18 | 14.18 | 965,521 | -0.33(-2.26%) |
May 15, 2024 | 14.06 | 14.59 | 14.06 | 14.50 | 1,078,326 | +0.43(+3.04%) |
May 14, 2024 | 14.24 | 14.43 | 13.95 | 14.08 | 1,920,352 | -0.36(-2.48%) |
May 13, 2024 | 14.93 | 14.94 | 14.34 | 14.43 | 2,231,228 | -0.94(-6.09%) |
May 10, 2024 | 15.73 | 15.80 | 15.35 | 15.37 | 1,383,711 | -0.25(-1.59%) |
May 09, 2024 | 16.01 | 16.11 | 15.62 | 15.62 | 706,988 | -0.40(-2.49%) |
May 08, 2024 | 15.93 | 16.04 | 15.79 | 16.02 | 439,893 | +0.00(+0.00%) |
May 07, 2024 | 16.05 | 16.10 | 15.87 | 16.02 | 493,948 | -0.09(-0.56%) |
May 06, 2024 | 15.83 | 16.30 | 15.83 | 16.11 | 603,874 | +0.34(+2.15%) |
May 03, 2024 | 15.94 | 15.96 | 15.67 | 15.77 | 385,481 | -0.03(-0.19%) |
May 02, 2024 | 15.56 | 15.88 | 15.45 | 15.80 | 876,376 | +0.41(+2.65%) |