Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.26 | 13.35 | 13.06 | 13.09 | 1,559,388 | -0.10(-0.76%) |
Jul 18, 2024 | 13.49 | 13.62 | 13.11 | 13.19 | 2,277,200 | -0.28(-2.08%) |
Jul 17, 2024 | 13.50 | 13.66 | 13.42 | 13.47 | 2,152,682 | -0.16(-1.17%) |
Jul 16, 2024 | 13.48 | 13.80 | 13.45 | 13.63 | 1,938,530 | +0.22(+1.64%) |
Jul 15, 2024 | 13.00 | 13.46 | 12.89 | 13.41 | 2,973,820 | +0.51(+3.95%) |
Jul 12, 2024 | 12.78 | 12.92 | 12.59 | 12.90 | 2,247,356 | +0.14(+1.10%) |
Jul 11, 2024 | 12.70 | 12.94 | 12.59 | 12.76 | 1,611,593 | +0.38(+3.07%) |
Jul 10, 2024 | 12.35 | 12.40 | 12.18 | 12.38 | 1,694,467 | +0.06(+0.49%) |
Jul 09, 2024 | 12.66 | 12.66 | 12.20 | 12.32 | 1,754,653 | -0.38(-2.99%) |
Jul 08, 2024 | 12.89 | 12.95 | 12.63 | 12.70 | 1,363,056 | -0.17(-1.32%) |
Jul 05, 2024 | 12.81 | 13.04 | 12.69 | 12.87 | 1,162,043 | +0.13(+1.02%) |
Jul 03, 2024 | 13.04 | 13.07 | 12.74 | 12.74 | 822,117 | -0.30(-2.30%) |
Jul 02, 2024 | 12.91 | 13.13 | 12.78 | 13.04 | 2,107,642 | +0.23(+1.80%) |
Jul 01, 2024 | 12.74 | 12.86 | 12.56 | 12.81 | 1,636,776 | +0.12(+0.95%) |
Jun 28, 2024 | 12.74 | 12.79 | 12.57 | 12.69 | 8,586,210 | +0.00(+0.00%) |
Jun 27, 2024 | 12.47 | 12.82 | 12.41 | 12.69 | 1,563,129 | +0.26(+2.09%) |
Jun 26, 2024 | 12.14 | 12.51 | 12.03 | 12.43 | 1,528,143 | +0.22(+1.80%) |
Jun 25, 2024 | 12.34 | 12.37 | 12.19 | 12.21 | 1,269,718 | -0.14(-1.13%) |
Jun 24, 2024 | 12.41 | 12.54 | 12.29 | 12.35 | 1,672,955 | -0.16(-1.28%) |
Jun 21, 2024 | 12.22 | 12.53 | 12.12 | 12.51 | 4,623,236 | +0.33(+2.71%) |
Jun 20, 2024 | 12.04 | 12.20 | 11.90 | 12.18 | 2,034,535 | +0.08(+0.66%) |
Jun 18, 2024 | 12.27 | 12.32 | 12.07 | 12.10 | 1,243,238 | -0.22(-1.79%) |
Jun 17, 2024 | 12.28 | 12.41 | 12.19 | 12.32 | 1,759,668 | +0.01(+0.08%) |
Jun 14, 2024 | 12.33 | 12.46 | 12.22 | 12.31 | 1,613,378 | -0.01(-0.08%) |
Jun 13, 2024 | 12.69 | 12.72 | 12.22 | 12.32 | 1,651,292 | -0.33(-2.61%) |
Jun 12, 2024 | 13.08 | 13.29 | 12.60 | 12.65 | 2,531,604 | -0.13(-1.02%) |
Jun 11, 2024 | 12.71 | 12.88 | 12.69 | 12.78 | 1,321,409 | -0.02(-0.16%) |
Jun 10, 2024 | 12.64 | 12.82 | 12.56 | 12.80 | 1,360,316 | +0.07(+0.55%) |
Jun 07, 2024 | 12.89 | 12.89 | 12.71 | 12.73 | 1,494,281 | -0.30(-2.30%) |
Jun 06, 2024 | 12.86 | 13.13 | 12.86 | 13.03 | 1,723,155 | +0.14(+1.09%) |
Jun 05, 2024 | 12.79 | 12.97 | 12.56 | 12.89 | 1,668,916 | +0.22(+1.74%) |
Jun 04, 2024 | 12.72 | 12.90 | 12.62 | 12.67 | 1,951,285 | -0.07(-0.55%) |
Jun 03, 2024 | 13.11 | 13.18 | 12.66 | 12.74 | 3,647,465 | -0.14(-1.09%) |
May 31, 2024 | 13.27 | 13.30 | 12.69 | 12.88 | 4,325,161 | -0.28(-2.13%) |
May 30, 2024 | 13.50 | 13.76 | 13.12 | 13.16 | 3,734,756 | -0.49(-3.59%) |
May 29, 2024 | 13.18 | 13.83 | 13.17 | 13.65 | 2,310,046 | +0.28(+2.09%) |
May 28, 2024 | 13.34 | 13.94 | 13.16 | 13.37 | 3,232,980 | +0.13(+0.98%) |
May 24, 2024 | 13.23 | 13.39 | 13.14 | 13.24 | 2,482,326 | -0.05(-0.38%) |
May 23, 2024 | 13.81 | 13.84 | 13.26 | 13.29 | 2,409,183 | -0.46(-3.35%) |
May 22, 2024 | 13.78 | 13.99 | 13.64 | 13.75 | 1,767,459 | +0.01(+0.07%) |
May 21, 2024 | 14.11 | 14.19 | 13.63 | 13.74 | 1,609,244 | -0.40(-2.83%) |
May 20, 2024 | 13.60 | 14.23 | 13.56 | 14.14 | 3,144,508 | +0.50(+3.67%) |
May 17, 2024 | 13.81 | 13.85 | 13.56 | 13.64 | 2,587,098 | -0.20(-1.45%) |
May 16, 2024 | 13.84 | 13.88 | 13.67 | 13.84 | 2,057,127 | -0.10(-0.72%) |
May 15, 2024 | 13.97 | 14.11 | 13.82 | 13.94 | 2,352,013 | +0.19(+1.38%) |
May 14, 2024 | 13.93 | 13.99 | 13.71 | 13.75 | 2,009,848 | +0.01(+0.07%) |
May 13, 2024 | 13.88 | 14.02 | 13.72 | 13.74 | 2,062,866 | +0.03(+0.22%) |
May 10, 2024 | 13.87 | 13.95 | 13.64 | 13.71 | 3,421,498 | -0.12(-0.87%) |
May 09, 2024 | 13.87 | 14.12 | 13.78 | 13.83 | 2,583,469 | +0.01(+0.07%) |
May 08, 2024 | 14.02 | 14.11 | 13.78 | 13.82 | 2,337,223 | -0.44(-3.09%) |
May 07, 2024 | 14.12 | 14.58 | 14.07 | 14.26 | 3,731,903 | +0.13(+0.92%) |
May 06, 2024 | 14.09 | 14.39 | 14.02 | 14.13 | 4,229,103 | +0.10(+0.71%) |
May 03, 2024 | 14.93 | 14.95 | 13.82 | 14.03 | 6,974,891 | -0.64(-4.36%) |
May 02, 2024 | 13.40 | 14.77 | 13.01 | 14.67 | 22,955,010 | -3.58(-19.62%) |