Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 13.88 | 14.05 | 13.61 | 13.87 | 2,084,654 | +0.09(+0.65%) |
Jul 19, 2024 | 13.64 | 13.82 | 13.50 | 13.78 | 1,365,716 | +0.09(+0.66%) |
Jul 18, 2024 | 14.01 | 14.23 | 13.66 | 13.69 | 3,211,473 | -0.46(-3.25%) |
Jul 17, 2024 | 13.88 | 14.34 | 13.88 | 14.15 | 1,703,269 | +0.10(+0.71%) |
Jul 16, 2024 | 13.53 | 14.07 | 13.42 | 14.05 | 3,249,197 | +0.58(+4.31%) |
Jul 15, 2024 | 13.45 | 13.61 | 13.33 | 13.47 | 1,251,607 | +0.15(+1.13%) |
Jul 12, 2024 | 13.54 | 13.64 | 13.29 | 13.32 | 1,546,300 | -0.05(-0.37%) |
Jul 11, 2024 | 13.42 | 13.61 | 13.21 | 13.37 | 1,577,260 | +0.30(+2.30%) |
Jul 10, 2024 | 12.96 | 13.15 | 12.87 | 13.07 | 2,049,697 | +0.22(+1.71%) |
Jul 09, 2024 | 13.07 | 13.16 | 12.82 | 12.85 | 1,474,061 | -0.27(-2.06%) |
Jul 08, 2024 | 13.19 | 13.29 | 13.00 | 13.12 | 1,145,251 | +0.00(+0.00%) |
Jul 05, 2024 | 13.05 | 13.12 | 12.92 | 13.12 | 983,312 | +0.06(+0.46%) |
Jul 03, 2024 | 13.23 | 13.36 | 13.05 | 13.06 | 845,198 | -0.09(-0.68%) |
Jul 02, 2024 | 13.23 | 13.29 | 13.12 | 13.15 | 899,542 | -0.03(-0.23%) |
Jul 01, 2024 | 13.70 | 13.88 | 13.17 | 13.18 | 1,157,311 | -0.57(-4.15%) |
Jun 28, 2024 | 13.64 | 13.78 | 13.43 | 13.75 | 2,573,152 | +0.25(+1.85%) |
Jun 27, 2024 | 13.35 | 13.50 | 13.24 | 13.50 | 891,212 | +0.17(+1.27%) |
Jun 26, 2024 | 13.43 | 13.50 | 13.27 | 13.33 | 1,051,682 | -0.22(-1.62%) |
Jun 25, 2024 | 13.78 | 13.84 | 13.45 | 13.55 | 1,199,808 | -0.27(-1.95%) |
Jun 24, 2024 | 13.93 | 14.20 | 13.80 | 13.82 | 1,481,576 | -0.04(-0.29%) |
Jun 21, 2024 | 13.92 | 14.10 | 13.63 | 13.86 | 2,223,140 | -0.03(-0.22%) |
Jun 20, 2024 | 13.80 | 14.01 | 13.72 | 13.89 | 635,596 | -0.02(-0.14%) |
Jun 18, 2024 | 14.03 | 14.12 | 13.84 | 13.91 | 1,002,159 | -0.11(-0.78%) |
Jun 17, 2024 | 13.74 | 14.03 | 13.61 | 14.02 | 830,045 | +0.14(+1.01%) |
Jun 14, 2024 | 13.94 | 14.07 | 13.75 | 13.88 | 964,447 | -0.24(-1.70%) |
Jun 13, 2024 | 14.24 | 14.24 | 13.92 | 14.12 | 1,201,770 | +0.15(+1.07%) |
Jun 12, 2024 | 14.01 | 14.34 | 13.82 | 13.97 | 1,535,453 | +0.40(+2.95%) |
Jun 11, 2024 | 13.57 | 13.70 | 13.51 | 13.57 | 984,350 | -0.09(-0.66%) |
Jun 10, 2024 | 13.65 | 13.72 | 13.39 | 13.66 | 1,702,804 | -0.17(-1.23%) |
Jun 07, 2024 | 14.10 | 14.23 | 13.81 | 13.83 | 1,002,521 | -0.45(-3.15%) |
Jun 06, 2024 | 14.07 | 14.51 | 14.07 | 14.28 | 1,520,633 | +0.14(+0.99%) |
Jun 05, 2024 | 14.58 | 14.58 | 14.01 | 14.14 | 1,124,187 | -0.29(-2.01%) |
Jun 04, 2024 | 14.29 | 14.60 | 14.28 | 14.43 | 1,120,895 | +0.01(+0.07%) |
Jun 03, 2024 | 14.41 | 14.50 | 14.17 | 14.42 | 1,282,117 | +0.28(+1.98%) |
May 31, 2024 | 13.69 | 14.21 | 13.61 | 14.14 | 1,342,460 | +0.51(+3.74%) |
May 30, 2024 | 13.65 | 13.77 | 13.58 | 13.63 | 1,806,942 | -0.03(-0.22%) |
May 29, 2024 | 13.69 | 13.71 | 13.44 | 13.66 | 2,415,647 | -0.22(-1.58%) |
May 28, 2024 | 14.28 | 14.37 | 13.82 | 13.88 | 1,998,831 | -0.30(-2.11%) |
May 24, 2024 | 14.29 | 14.36 | 14.15 | 14.18 | 1,485,789 | -0.04(-0.28%) |
May 23, 2024 | 14.69 | 14.71 | 14.13 | 14.22 | 2,424,352 | -0.45(-3.06%) |
May 22, 2024 | 14.83 | 15.09 | 14.59 | 14.67 | 1,522,611 | -0.24(-1.61%) |
May 21, 2024 | 15.23 | 15.32 | 14.90 | 14.91 | 1,009,445 | -0.41(-2.67%) |
May 20, 2024 | 15.25 | 15.45 | 15.19 | 15.32 | 1,141,079 | +0.04(+0.26%) |
May 17, 2024 | 15.35 | 15.41 | 15.14 | 15.28 | 1,691,164 | +0.06(+0.39%) |
May 16, 2024 | 14.85 | 15.25 | 14.83 | 15.22 | 1,106,366 | +0.41(+2.77%) |
May 15, 2024 | 15.16 | 15.20 | 14.74 | 14.81 | 814,505 | -0.11(-0.74%) |
May 14, 2024 | 14.99 | 15.12 | 14.83 | 14.92 | 1,564,146 | +0.13(+0.88%) |
May 13, 2024 | 14.83 | 14.95 | 14.57 | 14.79 | 1,561,173 | +0.17(+1.16%) |
May 10, 2024 | 14.34 | 14.68 | 14.20 | 14.62 | 1,250,813 | +0.27(+1.88%) |
May 09, 2024 | 14.34 | 14.36 | 14.04 | 14.35 | 2,177,321 | +0.06(+0.42%) |
May 08, 2024 | 14.47 | 14.63 | 14.17 | 14.29 | 1,394,027 | -0.37(-2.52%) |
May 07, 2024 | 14.63 | 14.90 | 14.60 | 14.66 | 2,072,181 | +0.11(+0.76%) |
May 06, 2024 | 14.63 | 14.65 | 14.44 | 14.55 | 820,598 | +0.10(+0.69%) |
May 03, 2024 | 14.62 | 14.76 | 14.39 | 14.45 | 984,077 | +0.22(+1.54%) |
May 02, 2024 | 14.50 | 14.50 | 14.15 | 14.23 | 2,034,299 | -0.10(-0.70%) |