Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 14.87 | 15.08 | 14.73 | 15.01 | 23,467,320 | +0.15(+1.01%) |
Jul 19, 2024 | 14.79 | 14.98 | 14.49 | 14.86 | 29,332,508 | +0.56(+3.92%) |
Jul 18, 2024 | 14.26 | 14.65 | 14.25 | 14.30 | 21,235,872 | -0.14(-0.97%) |
Jul 17, 2024 | 14.10 | 14.50 | 14.10 | 14.44 | 19,482,630 | +0.17(+1.19%) |
Jul 16, 2024 | 13.74 | 14.30 | 13.69 | 14.27 | 22,748,760 | +0.54(+3.93%) |
Jul 15, 2024 | 13.76 | 13.84 | 13.62 | 13.73 | 15,561,062 | +0.19(+1.40%) |
Jul 12, 2024 | 13.45 | 13.64 | 13.35 | 13.54 | 15,681,991 | +0.08(+0.59%) |
Jul 11, 2024 | 13.14 | 13.56 | 13.06 | 13.46 | 28,660,388 | +0.39(+2.98%) |
Jul 10, 2024 | 12.93 | 13.09 | 12.89 | 13.07 | 26,483,882 | +0.10(+0.77%) |
Jul 09, 2024 | 12.87 | 13.13 | 12.84 | 12.97 | 39,860,500 | -0.02(-0.15%) |
Jul 08, 2024 | 12.95 | 13.06 | 12.81 | 12.99 | 20,457,704 | +0.15(+1.17%) |
Jul 05, 2024 | 13.06 | 13.06 | 12.79 | 12.84 | 14,547,712 | -0.20(-1.53%) |
Jul 03, 2024 | 13.24 | 13.27 | 13.04 | 13.04 | 8,233,093 | -0.17(-1.29%) |
Jul 02, 2024 | 13.06 | 13.22 | 13.02 | 13.21 | 14,769,512 | +0.05(+0.38%) |
Jul 01, 2024 | 13.15 | 13.37 | 13.12 | 13.16 | 23,794,980 | -0.02(-0.15%) |
Jun 28, 2024 | 12.90 | 13.26 | 12.88 | 13.18 | 30,708,864 | +0.40(+3.13%) |
Jun 27, 2024 | 12.65 | 12.83 | 12.61 | 12.78 | 15,930,899 | +0.07(+0.55%) |
Jun 26, 2024 | 12.67 | 12.74 | 12.57 | 12.71 | 15,370,039 | -0.04(-0.31%) |
Jun 25, 2024 | 12.95 | 13.03 | 12.73 | 12.75 | 20,258,676 | -0.23(-1.77%) |
Jun 24, 2024 | 12.67 | 13.07 | 12.58 | 12.98 | 23,586,846 | +0.35(+2.77%) |
Jun 21, 2024 | 12.56 | 12.65 | 12.41 | 12.63 | 27,321,702 | +0.11(+0.88%) |
Jun 20, 2024 | 12.43 | 12.55 | 12.37 | 12.52 | 19,254,760 | +0.06(+0.48%) |
Jun 18, 2024 | 12.39 | 12.56 | 12.34 | 12.46 | 20,529,824 | +0.07(+0.56%) |
Jun 17, 2024 | 12.21 | 12.41 | 12.13 | 12.39 | 20,061,396 | +0.18(+1.43%) |
Jun 14, 2024 | 11.90 | 12.24 | 11.90 | 12.21 | 28,401,420 | +0.03(+0.24%) |
Jun 13, 2024 | 12.16 | 12.22 | 12.04 | 12.19 | 17,386,462 | -0.10(-0.80%) |
Jun 12, 2024 | 12.47 | 12.60 | 12.21 | 12.28 | 30,905,884 | +0.09(+0.73%) |
Jun 11, 2024 | 12.33 | 12.37 | 12.14 | 12.20 | 24,680,880 | -0.23(-1.83%) |
Jun 10, 2024 | 12.90 | 12.92 | 12.32 | 12.42 | 52,618,124 | -0.81(-6.12%) |
Jun 07, 2024 | 13.08 | 13.33 | 13.08 | 13.23 | 10,432,633 | +0.02(+0.15%) |
Jun 06, 2024 | 13.24 | 13.37 | 13.18 | 13.21 | 9,590,992 | -0.05(-0.37%) |
Jun 05, 2024 | 13.40 | 13.40 | 13.21 | 13.26 | 8,841,522 | -0.05(-0.37%) |
Jun 04, 2024 | 13.30 | 13.54 | 13.26 | 13.31 | 12,636,261 | -0.19(-1.39%) |
Jun 03, 2024 | 13.81 | 13.82 | 13.33 | 13.50 | 19,070,682 | -0.25(-1.80%) |
May 31, 2024 | 13.58 | 13.79 | 13.48 | 13.75 | 19,096,530 | +0.26(+1.90%) |
May 30, 2024 | 13.44 | 13.54 | 13.29 | 13.49 | 15,157,014 | +0.19(+1.41%) |
May 29, 2024 | 13.30 | 13.33 | 13.11 | 13.30 | 10,553,683 | -0.19(-1.39%) |
May 28, 2024 | 13.92 | 13.92 | 13.42 | 13.49 | 11,100,179 | -0.08(-0.58%) |
May 24, 2024 | 13.47 | 13.57 | 13.43 | 13.57 | 9,042,439 | +0.16(+1.18%) |
May 23, 2024 | 13.79 | 13.80 | 13.38 | 13.41 | 12,160,661 | -0.34(-2.44%) |
May 22, 2024 | 13.88 | 13.94 | 13.73 | 13.75 | 8,033,476 | -0.23(-1.63%) |
May 21, 2024 | 13.84 | 13.99 | 13.79 | 13.97 | 9,500,821 | +0.14(+1.00%) |
May 20, 2024 | 14.07 | 14.08 | 13.82 | 13.83 | 8,594,612 | -0.20(-1.41%) |
May 17, 2024 | 14.04 | 14.09 | 13.96 | 14.03 | 10,477,148 | +0.04(+0.28%) |
May 16, 2024 | 14.06 | 14.12 | 13.97 | 13.99 | 8,778,387 | -0.09(-0.63%) |
May 15, 2024 | 14.01 | 14.11 | 13.97 | 14.08 | 13,023,191 | +0.18(+1.28%) |
May 14, 2024 | 13.86 | 13.96 | 13.79 | 13.90 | 10,222,227 | +0.12(+0.86%) |
May 13, 2024 | 13.88 | 13.99 | 13.79 | 13.79 | 8,001,440 | -0.10(-0.71%) |
May 10, 2024 | 13.87 | 13.92 | 13.79 | 13.88 | 11,856,102 | +0.04(+0.29%) |
May 09, 2024 | 13.84 | 13.92 | 13.79 | 13.84 | 9,561,086 | -0.03(-0.21%) |
May 08, 2024 | 13.59 | 13.90 | 13.58 | 13.87 | 15,362,839 | +0.20(+1.44%) |
May 07, 2024 | 13.80 | 13.85 | 13.67 | 13.68 | 10,145,131 | -0.07(-0.50%) |
May 06, 2024 | 13.76 | 13.79 | 13.63 | 13.75 | 8,830,394 | +0.12(+0.87%) |
May 03, 2024 | 13.63 | 13.79 | 13.61 | 13.63 | 9,298,060 | +0.13(+0.95%) |
May 02, 2024 | 13.60 | 13.62 | 13.37 | 13.50 | 12,416,263 | +0.02(+0.15%) |