Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.49 | 14.50 | 13.96 | 13.98 | 76,019,360 | -0.57(-3.92%) |
Jul 18, 2024 | 14.51 | 14.85 | 14.45 | 14.55 | 58,062,800 | +0.07(+0.48%) |
Jul 17, 2024 | 14.29 | 14.63 | 14.28 | 14.48 | 58,070,668 | +0.09(+0.63%) |
Jul 16, 2024 | 14.27 | 14.47 | 14.19 | 14.39 | 52,443,832 | +0.16(+1.12%) |
Jul 15, 2024 | 14.21 | 14.43 | 14.12 | 14.23 | 65,632,400 | +0.20(+1.43%) |
Jul 12, 2024 | 13.53 | 14.21 | 13.53 | 14.03 | 85,705,096 | +0.56(+4.16%) |
Jul 11, 2024 | 13.25 | 13.54 | 13.25 | 13.47 | 51,416,896 | +0.30(+2.28%) |
Jul 10, 2024 | 12.95 | 13.21 | 12.91 | 13.17 | 36,289,492 | +0.27(+2.09%) |
Jul 09, 2024 | 12.96 | 13.07 | 12.88 | 12.90 | 41,230,376 | -0.08(-0.62%) |
Jul 08, 2024 | 12.97 | 13.20 | 12.91 | 12.98 | 44,324,612 | +0.14(+1.09%) |
Jul 05, 2024 | 12.87 | 12.96 | 12.75 | 12.84 | 31,589,368 | -0.03(-0.23%) |
Jul 03, 2024 | 12.89 | 12.96 | 12.80 | 12.87 | 26,894,420 | +0.00(+0.00%) |
Jul 02, 2024 | 12.83 | 12.95 | 12.72 | 12.87 | 47,083,184 | +0.11(+0.86%) |
Jul 01, 2024 | 12.56 | 12.87 | 12.53 | 12.76 | 56,137,912 | +0.22(+1.75%) |
Jun 28, 2024 | 12.26 | 12.62 | 12.26 | 12.54 | 65,914,756 | +0.31(+2.53%) |
Jun 27, 2024 | 12.08 | 12.38 | 12.04 | 12.23 | 48,065,796 | +0.12(+0.99%) |
Jun 26, 2024 | 12.01 | 12.13 | 11.95 | 12.11 | 41,406,980 | +0.02(+0.17%) |
Jun 25, 2024 | 12.17 | 12.21 | 12.03 | 12.09 | 39,318,072 | -0.14(-1.14%) |
Jun 24, 2024 | 11.93 | 12.25 | 11.92 | 12.23 | 58,420,316 | +0.39(+3.29%) |
Jun 21, 2024 | 11.90 | 11.91 | 11.76 | 11.84 | 50,420,332 | -0.10(-0.84%) |
Jun 20, 2024 | 11.71 | 11.97 | 11.65 | 11.94 | 53,436,464 | +0.16(+1.36%) |
Jun 18, 2024 | 11.81 | 11.94 | 11.77 | 11.78 | 29,023,456 | -0.07(-0.59%) |
Jun 17, 2024 | 11.66 | 11.89 | 11.66 | 11.85 | 31,960,468 | +0.14(+1.20%) |
Jun 14, 2024 | 11.80 | 11.83 | 11.55 | 11.71 | 49,382,152 | -0.23(-1.93%) |
Jun 13, 2024 | 12.08 | 12.09 | 11.85 | 11.94 | 41,410,128 | -0.14(-1.16%) |
Jun 12, 2024 | 12.28 | 12.37 | 12.03 | 12.08 | 57,100,704 | -0.03(-0.25%) |
Jun 11, 2024 | 12.32 | 12.36 | 12.05 | 12.11 | 48,168,176 | -0.27(-2.18%) |
Jun 10, 2024 | 12.13 | 12.52 | 12.10 | 12.38 | 68,331,904 | +0.23(+1.89%) |
Jun 07, 2024 | 12.00 | 12.16 | 11.95 | 12.15 | 31,934,340 | +0.08(+0.66%) |
Jun 06, 2024 | 11.98 | 12.10 | 11.96 | 12.07 | 28,260,048 | +0.00(+0.00%) |
Jun 05, 2024 | 12.05 | 12.12 | 11.82 | 12.07 | 45,478,596 | +0.04(+0.33%) |
Jun 04, 2024 | 12.08 | 12.13 | 11.96 | 12.03 | 41,510,188 | -0.16(-1.31%) |
Jun 03, 2024 | 12.25 | 12.32 | 12.02 | 12.19 | 53,783,000 | +0.06(+0.49%) |
May 31, 2024 | 11.77 | 12.15 | 11.66 | 12.13 | 57,205,804 | +0.36(+3.06%) |
May 30, 2024 | 11.58 | 11.78 | 11.48 | 11.77 | 42,227,192 | +0.21(+1.82%) |
May 29, 2024 | 11.57 | 11.65 | 11.50 | 11.56 | 45,837,112 | -0.12(-1.03%) |
May 28, 2024 | 12.11 | 12.13 | 11.66 | 11.68 | 57,395,536 | -0.48(-3.95%) |
May 24, 2024 | 12.16 | 12.27 | 12.04 | 12.16 | 40,850,072 | +0.05(+0.41%) |
May 23, 2024 | 12.10 | 12.22 | 12.01 | 12.11 | 43,570,036 | +0.08(+0.67%) |
May 22, 2024 | 12.06 | 12.08 | 11.97 | 12.03 | 35,376,408 | -0.12(-0.99%) |
May 21, 2024 | 12.16 | 12.20 | 12.03 | 12.15 | 32,836,694 | +0.00(+0.00%) |
May 20, 2024 | 12.27 | 12.33 | 12.14 | 12.15 | 27,013,488 | -0.13(-1.06%) |
May 17, 2024 | 12.37 | 12.38 | 12.25 | 12.28 | 24,011,356 | -0.10(-0.81%) |
May 16, 2024 | 12.27 | 12.48 | 12.26 | 12.38 | 41,490,208 | +0.07(+0.57%) |
May 15, 2024 | 12.49 | 12.56 | 12.18 | 12.31 | 50,958,328 | -0.13(-1.05%) |
May 14, 2024 | 12.44 | 12.64 | 12.36 | 12.44 | 39,968,304 | +0.11(+0.89%) |
May 13, 2024 | 12.05 | 12.45 | 12.05 | 12.33 | 60,952,976 | +0.34(+2.84%) |
May 10, 2024 | 12.15 | 12.17 | 11.91 | 11.99 | 51,447,856 | -0.14(-1.15%) |
May 09, 2024 | 12.14 | 12.22 | 12.06 | 12.13 | 29,088,376 | -0.02(-0.16%) |
May 08, 2024 | 12.08 | 12.25 | 12.02 | 12.15 | 38,133,020 | -0.02(-0.16%) |
May 07, 2024 | 12.40 | 12.45 | 12.09 | 12.17 | 48,082,640 | -0.18(-1.46%) |
May 06, 2024 | 12.39 | 12.47 | 12.31 | 12.35 | 30,128,054 | +0.07(+0.56%) |
May 03, 2024 | 12.49 | 12.61 | 12.24 | 12.28 | 48,092,964 | -0.06(-0.48%) |
May 02, 2024 | 12.25 | 12.40 | 12.21 | 12.34 | 47,421,992 | +0.29(+2.38%) |