Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.57 | 13.69 | 13.32 | 13.60 | 969,025 | +0.02(+0.15%) |
Jul 18, 2024 | 13.91 | 14.06 | 13.53 | 13.58 | 945,437 | -0.41(-2.93%) |
Jul 17, 2024 | 13.90 | 14.05 | 13.70 | 13.99 | 1,370,288 | -0.05(-0.36%) |
Jul 16, 2024 | 13.69 | 14.39 | 13.69 | 14.04 | 2,351,674 | +0.39(+2.86%) |
Jul 15, 2024 | 13.78 | 13.91 | 13.61 | 13.65 | 1,253,203 | -0.13(-0.94%) |
Jul 12, 2024 | 14.00 | 14.42 | 13.76 | 13.78 | 2,306,860 | -0.10(-0.72%) |
Jul 11, 2024 | 13.35 | 13.94 | 13.31 | 13.88 | 1,917,192 | +0.65(+4.91%) |
Jul 10, 2024 | 13.05 | 13.27 | 13.01 | 13.23 | 2,024,920 | +0.28(+2.16%) |
Jul 09, 2024 | 13.31 | 13.31 | 12.84 | 12.95 | 1,644,575 | -0.36(-2.70%) |
Jul 08, 2024 | 13.05 | 13.40 | 13.04 | 13.31 | 1,897,439 | +0.34(+2.62%) |
Jul 05, 2024 | 12.88 | 13.02 | 12.72 | 12.97 | 1,096,551 | +0.12(+0.93%) |
Jul 03, 2024 | 13.04 | 13.09 | 12.72 | 12.85 | 1,122,714 | -0.13(-1.00%) |
Jul 02, 2024 | 13.08 | 13.26 | 12.79 | 12.98 | 1,199,404 | -0.15(-1.14%) |
Jul 01, 2024 | 13.45 | 13.57 | 12.97 | 13.13 | 2,321,219 | -0.32(-2.38%) |
Jun 28, 2024 | 13.38 | 13.57 | 13.37 | 13.45 | 5,551,539 | +0.09(+0.67%) |
Jun 27, 2024 | 13.06 | 13.48 | 13.03 | 13.36 | 2,320,325 | +0.32(+2.45%) |
Jun 26, 2024 | 12.68 | 13.10 | 12.64 | 13.04 | 2,363,045 | +0.25(+1.95%) |
Jun 25, 2024 | 12.76 | 12.93 | 12.65 | 12.79 | 1,690,683 | -0.04(-0.31%) |
Jun 24, 2024 | 12.71 | 13.06 | 12.67 | 12.83 | 2,073,519 | +0.18(+1.42%) |
Jun 21, 2024 | 12.46 | 12.89 | 12.19 | 12.65 | 17,679,370 | +0.27(+2.18%) |
Jun 20, 2024 | 12.11 | 12.59 | 11.99 | 12.38 | 2,458,995 | +0.10(+0.81%) |
Jun 18, 2024 | 12.39 | 12.67 | 12.28 | 12.28 | 2,269,049 | -0.07(-0.57%) |
Jun 17, 2024 | 12.08 | 12.36 | 12.04 | 12.35 | 1,795,959 | +0.18(+1.48%) |
Jun 14, 2024 | 11.96 | 12.20 | 11.83 | 12.17 | 1,254,529 | +0.12(+1.00%) |
Jun 13, 2024 | 12.03 | 12.07 | 11.72 | 12.05 | 1,424,360 | +0.00(+0.00%) |
Jun 12, 2024 | 12.33 | 12.50 | 12.02 | 12.05 | 1,554,675 | -0.02(-0.17%) |
Jun 11, 2024 | 11.79 | 12.08 | 11.66 | 12.07 | 1,537,455 | +0.21(+1.77%) |
Jun 10, 2024 | 11.47 | 11.91 | 11.35 | 11.86 | 2,618,847 | +0.28(+2.42%) |
Jun 07, 2024 | 11.48 | 11.78 | 11.48 | 11.58 | 1,117,267 | -0.04(-0.34%) |
Jun 06, 2024 | 11.50 | 11.67 | 11.36 | 11.62 | 973,342 | +0.14(+1.22%) |
Jun 05, 2024 | 11.46 | 11.76 | 11.35 | 11.48 | 1,740,395 | +0.12(+1.06%) |
Jun 04, 2024 | 11.25 | 11.38 | 11.06 | 11.36 | 1,966,806 | +0.05(+0.44%) |
Jun 03, 2024 | 11.30 | 11.37 | 11.12 | 11.31 | 1,634,466 | +0.16(+1.43%) |
May 31, 2024 | 11.10 | 11.23 | 10.89 | 11.15 | 1,926,188 | +0.09(+0.81%) |
May 30, 2024 | 11.24 | 11.35 | 11.05 | 11.06 | 1,762,679 | -0.09(-0.81%) |
May 29, 2024 | 11.31 | 11.41 | 11.12 | 11.15 | 1,147,743 | -0.33(-2.87%) |
May 28, 2024 | 11.15 | 11.57 | 11.15 | 11.48 | 1,774,752 | +0.33(+2.96%) |
May 24, 2024 | 11.07 | 11.32 | 11.05 | 11.15 | 1,544,898 | +0.09(+0.81%) |
May 23, 2024 | 11.46 | 11.50 | 10.94 | 11.06 | 1,563,256 | -0.36(-3.15%) |
May 22, 2024 | 11.43 | 11.66 | 11.38 | 11.42 | 1,091,779 | -0.02(-0.17%) |
May 21, 2024 | 11.58 | 11.59 | 11.34 | 11.44 | 999,463 | -0.18(-1.55%) |
May 20, 2024 | 11.65 | 11.69 | 11.36 | 11.62 | 1,789,049 | -0.05(-0.43%) |
May 17, 2024 | 11.98 | 12.05 | 11.60 | 11.67 | 2,210,838 | -0.31(-2.59%) |
May 16, 2024 | 11.42 | 12.22 | 11.34 | 11.98 | 4,761,169 | +1.14(+10.52%) |
May 15, 2024 | 10.78 | 10.91 | 10.52 | 10.84 | 1,937,805 | +0.20(+1.88%) |
May 14, 2024 | 10.87 | 11.00 | 10.61 | 10.64 | 1,813,039 | -0.07(-0.65%) |
May 13, 2024 | 10.82 | 10.87 | 10.56 | 10.71 | 2,198,345 | -0.10(-0.93%) |
May 10, 2024 | 10.70 | 10.84 | 10.60 | 10.81 | 2,133,531 | +0.23(+2.17%) |
May 09, 2024 | 10.83 | 10.83 | 10.49 | 10.58 | 3,320,845 | -0.23(-2.13%) |
May 08, 2024 | 10.96 | 11.14 | 10.79 | 10.81 | 2,163,275 | -0.22(-1.99%) |
May 07, 2024 | 11.01 | 11.16 | 10.87 | 11.03 | 2,405,939 | +0.07(+0.64%) |
May 06, 2024 | 11.34 | 11.36 | 10.94 | 10.96 | 3,264,416 | -0.24(-2.14%) |
May 03, 2024 | 11.45 | 11.71 | 11.14 | 11.20 | 4,770,166 | -0.22(-1.93%) |
May 02, 2024 | 11.93 | 11.93 | 11.23 | 11.42 | 5,009,132 | -0.02(-0.17%) |