Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 12.00 | 12.27 | 11.84 | 11.85 | 887,595 | -0.38(-3.11%) |
Jul 18, 2024 | 12.35 | 12.52 | 12.07 | 12.23 | 595,710 | -0.11(-0.89%) |
Jul 17, 2024 | 12.75 | 12.87 | 12.33 | 12.34 | 538,235 | -0.61(-4.71%) |
Jul 16, 2024 | 13.02 | 13.13 | 12.82 | 12.95 | 375,579 | +0.04(+0.31%) |
Jul 15, 2024 | 12.76 | 13.21 | 12.75 | 12.91 | 476,844 | +0.01(+0.08%) |
Jul 12, 2024 | 13.20 | 13.28 | 12.87 | 12.90 | 597,701 | -0.21(-1.60%) |
Jul 11, 2024 | 13.59 | 13.69 | 12.98 | 13.11 | 473,508 | -0.43(-3.18%) |
Jul 10, 2024 | 13.72 | 13.72 | 13.29 | 13.54 | 444,403 | -0.19(-1.38%) |
Jul 09, 2024 | 13.11 | 13.97 | 13.04 | 13.73 | 945,591 | +0.58(+4.41%) |
Jul 08, 2024 | 12.94 | 13.50 | 12.86 | 13.15 | 733,199 | +0.24(+1.86%) |
Jul 05, 2024 | 12.94 | 13.06 | 12.75 | 12.91 | 440,029 | -0.03(-0.23%) |
Jul 03, 2024 | 12.71 | 13.10 | 12.52 | 12.94 | 594,737 | +0.21(+1.65%) |
Jul 02, 2024 | 13.26 | 13.39 | 12.46 | 12.73 | 1,605,156 | -1.10(-7.95%) |
Jul 01, 2024 | 14.00 | 14.22 | 13.80 | 13.83 | 505,775 | -0.21(-1.50%) |
Jun 28, 2024 | 14.38 | 14.57 | 14.01 | 14.04 | 367,805 | -0.32(-2.23%) |
Jun 27, 2024 | 14.20 | 14.42 | 14.10 | 14.36 | 292,460 | +0.16(+1.13%) |
Jun 26, 2024 | 13.91 | 14.42 | 13.83 | 14.20 | 414,981 | +0.19(+1.36%) |
Jun 25, 2024 | 14.03 | 14.10 | 13.76 | 14.01 | 346,457 | -0.01(-0.07%) |
Jun 24, 2024 | 14.01 | 14.16 | 13.92 | 14.02 | 500,264 | -0.09(-0.64%) |
Jun 21, 2024 | 13.76 | 14.16 | 13.59 | 14.11 | 548,856 | +0.25(+1.80%) |
Jun 20, 2024 | 14.20 | 14.30 | 13.68 | 13.86 | 688,174 | -0.32(-2.26%) |
Jun 18, 2024 | 14.56 | 14.69 | 14.16 | 14.18 | 571,790 | -0.54(-3.67%) |
Jun 17, 2024 | 14.58 | 14.75 | 14.27 | 14.72 | 562,753 | +0.12(+0.82%) |
Jun 14, 2024 | 14.63 | 14.99 | 14.47 | 14.60 | 429,587 | +0.08(+0.55%) |
Jun 13, 2024 | 15.35 | 15.38 | 14.51 | 14.52 | 775,825 | -0.73(-4.79%) |
Jun 12, 2024 | 15.50 | 15.73 | 15.07 | 15.25 | 844,665 | +0.04(+0.26%) |
Jun 11, 2024 | 15.25 | 15.37 | 14.62 | 15.21 | 1,110,688 | +0.04(+0.26%) |
Jun 10, 2024 | 15.75 | 17.25 | 14.73 | 15.17 | 10,954,527 | +1.41(+10.25%) |
Jun 07, 2024 | 13.39 | 13.86 | 13.08 | 13.76 | 779,079 | +0.44(+3.30%) |
Jun 06, 2024 | 13.40 | 13.51 | 13.11 | 13.32 | 341,560 | -0.08(-0.60%) |
Jun 05, 2024 | 13.71 | 13.72 | 13.29 | 13.40 | 344,178 | -0.16(-1.18%) |
Jun 04, 2024 | 13.65 | 13.82 | 13.53 | 13.56 | 237,071 | -0.18(-1.31%) |
Jun 03, 2024 | 14.05 | 14.11 | 13.55 | 13.74 | 380,220 | -0.20(-1.43%) |
May 31, 2024 | 14.29 | 14.32 | 13.68 | 13.94 | 410,856 | -0.25(-1.76%) |
May 30, 2024 | 14.75 | 14.78 | 14.13 | 14.19 | 475,897 | -0.59(-3.99%) |
May 29, 2024 | 14.57 | 14.96 | 14.46 | 14.78 | 542,929 | +0.09(+0.61%) |
May 28, 2024 | 14.01 | 14.80 | 14.01 | 14.69 | 1,050,003 | +0.77(+5.53%) |
May 24, 2024 | 13.44 | 13.93 | 13.44 | 13.92 | 461,371 | +0.73(+5.53%) |
May 23, 2024 | 13.55 | 13.55 | 13.13 | 13.19 | 383,020 | -0.16(-1.20%) |
May 22, 2024 | 13.40 | 13.65 | 13.30 | 13.35 | 240,723 | -0.09(-0.67%) |
May 21, 2024 | 13.30 | 13.53 | 13.26 | 13.44 | 258,390 | +0.07(+0.52%) |
May 20, 2024 | 13.17 | 13.47 | 13.17 | 13.37 | 390,310 | +0.12(+0.91%) |
May 17, 2024 | 13.64 | 13.72 | 13.16 | 13.25 | 456,354 | -0.39(-2.86%) |
May 16, 2024 | 13.51 | 13.87 | 13.44 | 13.64 | 538,677 | +0.04(+0.29%) |
May 15, 2024 | 14.21 | 14.30 | 13.51 | 13.60 | 538,016 | -0.43(-3.06%) |
May 14, 2024 | 14.00 | 14.06 | 13.66 | 14.03 | 510,269 | +0.03(+0.21%) |
May 13, 2024 | 13.90 | 14.06 | 13.80 | 14.00 | 466,577 | +0.23(+1.67%) |
May 10, 2024 | 14.11 | 14.12 | 13.66 | 13.77 | 527,824 | -0.30(-2.13%) |
May 09, 2024 | 13.64 | 14.08 | 13.51 | 14.07 | 429,892 | +0.41(+3.00%) |
May 08, 2024 | 13.70 | 13.71 | 13.40 | 13.66 | 465,052 | -0.10(-0.73%) |
May 07, 2024 | 13.72 | 14.13 | 13.56 | 13.76 | 587,873 | +0.04(+0.29%) |
May 06, 2024 | 13.98 | 14.15 | 13.69 | 13.72 | 569,624 | -0.06(-0.44%) |
May 03, 2024 | 13.49 | 13.86 | 13.26 | 13.78 | 731,018 | +0.60(+4.55%) |
May 02, 2024 | 12.90 | 13.18 | 12.54 | 13.18 | 626,292 | +0.50(+3.94%) |