Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.65 | 14.85 | 14.49 | 14.55 | 1,337,932 | -0.16(-1.09%) |
Jul 18, 2024 | 14.79 | 15.40 | 14.66 | 14.71 | 3,689,452 | -0.19(-1.28%) |
Jul 17, 2024 | 14.82 | 15.23 | 14.77 | 14.90 | 1,820,134 | -0.11(-0.73%) |
Jul 16, 2024 | 14.85 | 15.06 | 14.72 | 15.01 | 1,460,559 | +0.31(+2.11%) |
Jul 15, 2024 | 14.89 | 15.01 | 14.69 | 14.70 | 1,215,659 | +0.07(+0.48%) |
Jul 12, 2024 | 14.44 | 14.74 | 14.37 | 14.63 | 1,495,993 | +0.39(+2.74%) |
Jul 11, 2024 | 14.04 | 14.37 | 13.97 | 14.24 | 1,736,297 | +0.66(+4.86%) |
Jul 10, 2024 | 13.44 | 13.64 | 13.33 | 13.58 | 1,227,986 | +0.19(+1.42%) |
Jul 09, 2024 | 13.27 | 13.48 | 13.15 | 13.39 | 891,708 | +0.08(+0.60%) |
Jul 08, 2024 | 13.35 | 13.41 | 13.19 | 13.31 | 563,028 | +0.09(+0.68%) |
Jul 05, 2024 | 13.45 | 13.56 | 13.19 | 13.22 | 726,213 | -0.27(-2.00%) |
Jul 03, 2024 | 13.49 | 13.65 | 13.39 | 13.49 | 355,303 | +0.08(+0.60%) |
Jul 02, 2024 | 13.27 | 13.45 | 13.20 | 13.41 | 703,535 | +0.18(+1.36%) |
Jul 01, 2024 | 13.31 | 13.46 | 13.07 | 13.23 | 919,035 | -0.08(-0.60%) |
Jun 28, 2024 | 13.20 | 13.36 | 13.09 | 13.31 | 1,871,570 | +0.21(+1.60%) |
Jun 27, 2024 | 13.14 | 13.23 | 12.95 | 13.10 | 1,341,923 | -0.04(-0.30%) |
Jun 26, 2024 | 13.04 | 13.17 | 13.04 | 13.14 | 999,887 | -0.07(-0.52%) |
Jun 25, 2024 | 13.33 | 13.36 | 13.09 | 13.21 | 2,746,744 | -0.18(-1.33%) |
Jun 24, 2024 | 13.31 | 13.45 | 13.17 | 13.39 | 904,969 | +0.19(+1.42%) |
Jun 21, 2024 | 13.17 | 13.26 | 13.13 | 13.20 | 2,463,602 | +0.01(+0.08%) |
Jun 20, 2024 | 13.23 | 13.32 | 13.14 | 13.19 | 1,757,970 | -0.06(-0.45%) |
Jun 18, 2024 | 13.06 | 13.29 | 12.97 | 13.25 | 1,290,272 | +0.22(+1.66%) |
Jun 17, 2024 | 13.08 | 13.17 | 12.92 | 13.03 | 1,897,817 | -0.08(-0.60%) |
Jun 14, 2024 | 12.91 | 13.21 | 12.91 | 13.11 | 1,451,050 | -0.02(-0.15%) |
Jun 13, 2024 | 13.16 | 13.36 | 13.02 | 13.13 | 1,402,518 | -0.01(-0.07%) |
Jun 12, 2024 | 13.43 | 14.02 | 13.07 | 13.14 | 1,911,072 | +0.34(+2.62%) |
Jun 11, 2024 | 12.93 | 13.02 | 12.80 | 12.80 | 1,632,959 | -0.27(-2.04%) |
Jun 10, 2024 | 12.99 | 13.12 | 12.87 | 13.07 | 1,221,188 | -0.11(-0.82%) |
Jun 07, 2024 | 13.13 | 13.26 | 13.04 | 13.18 | 1,043,951 | -0.29(-2.12%) |
Jun 06, 2024 | 13.32 | 13.49 | 13.28 | 13.46 | 889,176 | +0.06(+0.44%) |
Jun 05, 2024 | 13.54 | 13.54 | 13.36 | 13.41 | 806,481 | -0.10(-0.73%) |
Jun 04, 2024 | 13.52 | 13.71 | 13.39 | 13.50 | 873,138 | -0.13(-0.94%) |
Jun 03, 2024 | 13.89 | 13.89 | 13.54 | 13.63 | 1,025,132 | -0.12(-0.86%) |
May 31, 2024 | 13.48 | 13.83 | 13.30 | 13.75 | 1,874,898 | +0.46(+3.49%) |
May 30, 2024 | 12.87 | 13.31 | 12.87 | 13.29 | 1,671,447 | +0.49(+3.85%) |
May 29, 2024 | 12.76 | 12.85 | 12.63 | 12.79 | 1,526,310 | -0.24(-1.82%) |
May 28, 2024 | 13.31 | 13.44 | 13.03 | 13.03 | 1,346,657 | -0.15(-1.12%) |
May 24, 2024 | 13.33 | 13.41 | 13.15 | 13.18 | 896,235 | -0.03(-0.22%) |
May 23, 2024 | 13.62 | 13.62 | 13.11 | 13.21 | 1,309,908 | -0.40(-2.97%) |
May 22, 2024 | 13.86 | 14.03 | 13.56 | 13.61 | 876,940 | -0.35(-2.54%) |
May 21, 2024 | 13.82 | 14.02 | 13.79 | 13.97 | 936,526 | +0.08(+0.57%) |
May 20, 2024 | 14.02 | 14.05 | 13.81 | 13.89 | 848,776 | -0.09(-0.63%) |
May 17, 2024 | 14.22 | 14.22 | 13.95 | 13.98 | 809,473 | -0.22(-1.53%) |
May 16, 2024 | 14.53 | 14.54 | 14.07 | 14.19 | 1,403,251 | -0.34(-2.37%) |
May 15, 2024 | 15.10 | 15.20 | 14.51 | 14.54 | 1,860,942 | -0.22(-1.47%) |
May 14, 2024 | 14.49 | 14.81 | 14.43 | 14.76 | 1,885,232 | +0.52(+3.67%) |
May 13, 2024 | 14.07 | 14.35 | 14.04 | 14.23 | 1,288,287 | +0.34(+2.41%) |
May 10, 2024 | 14.01 | 14.05 | 13.70 | 13.90 | 1,178,889 | -0.07(-0.49%) |
May 09, 2024 | 13.85 | 14.05 | 13.73 | 13.97 | 1,619,113 | +0.24(+1.72%) |
May 08, 2024 | 13.75 | 13.87 | 13.27 | 13.73 | 2,849,219 | +0.19(+1.38%) |
May 07, 2024 | 13.80 | 13.92 | 13.45 | 13.54 | 2,127,162 | -0.16(-1.15%) |
May 06, 2024 | 13.86 | 13.98 | 13.58 | 13.70 | 1,177,760 | +0.05(+0.36%) |
May 03, 2024 | 13.92 | 14.13 | 13.53 | 13.65 | 1,103,749 | +0.11(+0.80%) |
May 02, 2024 | 13.46 | 13.60 | 13.12 | 13.54 | 1,386,019 | +0.30(+2.23%) |