Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.55 | 13.98 | 13.26 | 13.84 | 1,546,624 | +1.15(+9.06%) |
Jul 18, 2024 | 12.95 | 13.29 | 12.61 | 12.69 | 686,626 | -0.31(-2.38%) |
Jul 17, 2024 | 12.87 | 13.47 | 12.77 | 13.00 | 822,738 | -0.07(-0.54%) |
Jul 16, 2024 | 12.93 | 13.17 | 12.59 | 13.07 | 1,091,913 | +0.32(+2.51%) |
Jul 15, 2024 | 12.75 | 12.85 | 12.53 | 12.75 | 927,897 | +0.04(+0.31%) |
Jul 12, 2024 | 12.93 | 12.93 | 12.63 | 12.71 | 810,386 | -0.03(-0.24%) |
Jul 11, 2024 | 12.50 | 12.88 | 12.30 | 12.74 | 1,017,143 | +0.58(+4.77%) |
Jul 10, 2024 | 12.44 | 12.44 | 12.14 | 12.16 | 1,098,791 | -0.23(-1.86%) |
Jul 09, 2024 | 12.85 | 12.91 | 12.37 | 12.39 | 1,258,211 | -0.51(-3.95%) |
Jul 08, 2024 | 13.06 | 13.22 | 12.65 | 12.90 | 1,846,281 | -0.07(-0.54%) |
Jul 05, 2024 | 12.89 | 13.02 | 12.66 | 12.97 | 1,004,105 | -0.01(-0.08%) |
Jul 03, 2024 | 13.11 | 13.24 | 12.98 | 12.98 | 446,769 | -0.11(-0.84%) |
Jul 02, 2024 | 13.23 | 13.23 | 12.93 | 13.09 | 716,327 | -0.08(-0.61%) |
Jul 01, 2024 | 13.66 | 13.76 | 13.03 | 13.17 | 1,058,793 | -0.35(-2.59%) |
Jun 28, 2024 | 13.24 | 13.55 | 13.14 | 13.52 | 1,746,269 | +0.25(+1.88%) |
Jun 27, 2024 | 13.28 | 13.68 | 13.16 | 13.27 | 1,016,113 | -0.15(-1.12%) |
Jun 26, 2024 | 13.96 | 14.02 | 13.27 | 13.42 | 1,335,472 | -0.63(-4.48%) |
Jun 25, 2024 | 14.05 | 14.11 | 13.74 | 14.05 | 1,773,331 | +0.10(+0.72%) |
Jun 24, 2024 | 13.63 | 14.09 | 13.55 | 13.95 | 1,713,938 | +0.08(+0.58%) |
Jun 21, 2024 | 13.88 | 14.04 | 13.53 | 13.87 | 11,370,417 | -0.03(-0.22%) |
Jun 20, 2024 | 13.33 | 13.93 | 13.05 | 13.90 | 1,121,404 | +0.75(+5.70%) |
Jun 18, 2024 | 12.77 | 13.22 | 12.65 | 13.15 | 1,321,863 | +0.40(+3.14%) |
Jun 17, 2024 | 12.45 | 12.77 | 12.21 | 12.75 | 1,094,828 | +0.21(+1.67%) |
Jun 14, 2024 | 12.54 | 12.71 | 12.33 | 12.54 | 751,908 | -0.29(-2.26%) |
Jun 13, 2024 | 13.33 | 13.33 | 12.74 | 12.83 | 812,210 | -0.47(-3.53%) |
Jun 12, 2024 | 13.71 | 13.74 | 13.23 | 13.30 | 858,489 | +0.22(+1.68%) |
Jun 11, 2024 | 12.74 | 13.26 | 12.72 | 13.08 | 957,044 | +0.21(+1.63%) |
Jun 10, 2024 | 12.83 | 13.08 | 12.75 | 12.87 | 931,093 | -0.23(-1.76%) |
Jun 07, 2024 | 12.96 | 13.23 | 12.86 | 13.10 | 681,217 | -0.02(-0.15%) |
Jun 06, 2024 | 13.32 | 13.46 | 13.10 | 13.12 | 614,905 | -0.26(-1.94%) |
Jun 05, 2024 | 13.46 | 13.62 | 13.21 | 13.38 | 577,135 | +0.04(+0.30%) |
Jun 04, 2024 | 13.55 | 13.72 | 13.21 | 13.34 | 686,455 | -0.39(-2.84%) |
Jun 03, 2024 | 13.77 | 13.79 | 13.14 | 13.73 | 920,683 | +0.11(+0.81%) |
May 31, 2024 | 13.67 | 13.80 | 13.46 | 13.62 | 949,457 | -0.06(-0.44%) |
May 30, 2024 | 13.95 | 14.06 | 13.62 | 13.68 | 589,527 | -0.14(-1.01%) |
May 29, 2024 | 13.58 | 13.87 | 13.47 | 13.82 | 674,444 | +0.06(+0.44%) |
May 28, 2024 | 13.64 | 14.18 | 13.61 | 13.76 | 944,449 | +0.31(+2.30%) |
May 24, 2024 | 12.91 | 13.46 | 12.84 | 13.45 | 841,721 | +0.72(+5.66%) |
May 23, 2024 | 13.11 | 13.11 | 12.59 | 12.73 | 999,365 | -0.41(-3.12%) |
May 22, 2024 | 13.30 | 13.34 | 13.06 | 13.14 | 494,569 | -0.25(-1.87%) |
May 21, 2024 | 13.31 | 13.41 | 13.22 | 13.39 | 416,730 | -0.03(-0.22%) |
May 20, 2024 | 13.45 | 13.53 | 13.21 | 13.42 | 779,221 | -0.04(-0.30%) |
May 17, 2024 | 13.51 | 13.70 | 13.45 | 13.46 | 684,788 | -0.09(-0.66%) |
May 16, 2024 | 13.85 | 13.96 | 13.46 | 13.55 | 1,184,361 | -0.31(-2.24%) |
May 15, 2024 | 14.10 | 14.19 | 13.76 | 13.86 | 1,128,711 | -0.20(-1.42%) |
May 14, 2024 | 14.21 | 14.45 | 13.89 | 14.06 | 1,348,567 | +0.01(+0.07%) |
May 13, 2024 | 13.67 | 14.10 | 13.51 | 14.05 | 1,663,962 | +0.56(+4.15%) |
May 10, 2024 | 13.28 | 13.50 | 13.19 | 13.49 | 1,703,693 | +0.12(+0.90%) |
May 09, 2024 | 12.85 | 13.42 | 12.54 | 13.37 | 2,130,788 | +0.63(+4.95%) |
May 08, 2024 | 11.92 | 13.20 | 11.64 | 12.74 | 2,207,303 | +1.32(+11.56%) |
May 07, 2024 | 11.54 | 11.75 | 11.40 | 11.42 | 1,156,562 | -0.01(-0.09%) |
May 06, 2024 | 11.26 | 11.57 | 11.23 | 11.43 | 1,298,485 | +0.68(+6.33%) |
May 03, 2024 | 11.12 | 11.15 | 10.63 | 10.75 | 1,180,902 | -0.14(-1.29%) |
May 02, 2024 | 11.08 | 11.21 | 10.82 | 10.89 | 2,065,177 | +0.44(+4.21%) |