Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 13.68 | 13.86 | 12.91 | 12.95 | 2,893,558 | -0.88(-6.36%) |
Jul 23, 2024 | 13.46 | 13.92 | 13.11 | 13.83 | 5,114,181 | -0.85(-5.79%) |
Jul 22, 2024 | 14.38 | 14.74 | 14.12 | 14.68 | 2,513,208 | +0.29(+2.02%) |
Jul 19, 2024 | 14.22 | 14.54 | 14.10 | 14.39 | 2,055,108 | +0.12(+0.84%) |
Jul 18, 2024 | 14.39 | 14.79 | 14.15 | 14.27 | 2,663,504 | -0.24(-1.65%) |
Jul 17, 2024 | 14.40 | 14.86 | 14.26 | 14.51 | 2,847,720 | -0.16(-1.09%) |
Jul 16, 2024 | 14.00 | 14.72 | 13.96 | 14.67 | 3,564,608 | +0.71(+5.09%) |
Jul 15, 2024 | 13.87 | 14.02 | 13.79 | 13.96 | 3,160,430 | +0.35(+2.57%) |
Jul 12, 2024 | 13.63 | 13.73 | 13.43 | 13.61 | 1,719,473 | +0.08(+0.59%) |
Jul 11, 2024 | 13.20 | 13.58 | 13.04 | 13.53 | 2,811,804 | +0.73(+5.70%) |
Jul 10, 2024 | 12.54 | 12.91 | 12.53 | 12.80 | 2,986,581 | +0.27(+2.15%) |
Jul 09, 2024 | 12.38 | 12.54 | 12.31 | 12.53 | 2,347,662 | +0.03(+0.24%) |
Jul 08, 2024 | 12.90 | 12.96 | 12.47 | 12.50 | 1,403,301 | -0.25(-1.96%) |
Jul 05, 2024 | 13.03 | 13.08 | 12.71 | 12.75 | 1,905,781 | -0.24(-1.85%) |
Jul 03, 2024 | 13.18 | 13.36 | 12.96 | 12.99 | 1,411,820 | -0.20(-1.52%) |
Jul 02, 2024 | 12.85 | 13.25 | 12.85 | 13.19 | 1,487,301 | +0.36(+2.81%) |
Jul 01, 2024 | 12.80 | 12.88 | 12.53 | 12.83 | 2,326,492 | +0.05(+0.39%) |
Jun 28, 2024 | 12.57 | 12.90 | 12.49 | 12.78 | 4,918,583 | +0.40(+3.23%) |
Jun 27, 2024 | 12.09 | 12.43 | 11.88 | 12.38 | 3,909,420 | +0.20(+1.64%) |
Jun 26, 2024 | 12.21 | 12.34 | 12.09 | 12.18 | 3,033,721 | -0.10(-0.81%) |
Jun 25, 2024 | 12.67 | 12.71 | 12.24 | 12.28 | 3,016,677 | -0.51(-3.99%) |
Jun 24, 2024 | 12.82 | 13.02 | 12.69 | 12.79 | 2,103,024 | +0.09(+0.71%) |
Jun 21, 2024 | 12.75 | 12.82 | 12.55 | 12.70 | 3,167,823 | -0.12(-0.94%) |
Jun 20, 2024 | 12.87 | 12.98 | 12.72 | 12.82 | 1,307,690 | -0.08(-0.62%) |
Jun 18, 2024 | 13.04 | 13.15 | 12.86 | 12.90 | 1,318,036 | -0.17(-1.30%) |
Jun 17, 2024 | 12.75 | 13.09 | 12.70 | 13.07 | 1,176,946 | +0.23(+1.79%) |
Jun 14, 2024 | 12.85 | 12.99 | 12.66 | 12.84 | 1,089,024 | -0.16(-1.23%) |
Jun 13, 2024 | 13.31 | 13.39 | 12.99 | 13.00 | 1,430,032 | -0.43(-3.18%) |
Jun 12, 2024 | 13.19 | 13.63 | 13.17 | 13.43 | 2,247,878 | +0.63(+4.88%) |
Jun 11, 2024 | 12.65 | 12.86 | 12.49 | 12.80 | 1,363,382 | +0.04(+0.31%) |
Jun 10, 2024 | 12.67 | 12.90 | 12.48 | 12.76 | 2,088,882 | -0.18(-1.38%) |
Jun 07, 2024 | 12.85 | 13.03 | 12.81 | 12.94 | 1,260,303 | -0.13(-0.99%) |
Jun 06, 2024 | 13.03 | 13.13 | 12.72 | 13.07 | 1,715,138 | +0.09(+0.69%) |
Jun 05, 2024 | 12.79 | 12.99 | 12.55 | 12.98 | 1,944,518 | +0.25(+1.95%) |
Jun 04, 2024 | 13.16 | 13.19 | 12.72 | 12.73 | 1,883,446 | -0.62(-4.61%) |
Jun 03, 2024 | 13.89 | 13.94 | 13.32 | 13.35 | 1,239,972 | -0.41(-2.96%) |
May 31, 2024 | 13.67 | 13.80 | 13.58 | 13.75 | 1,650,673 | +0.18(+1.32%) |
May 30, 2024 | 13.36 | 13.63 | 13.29 | 13.58 | 1,712,982 | +0.38(+2.86%) |
May 29, 2024 | 13.35 | 13.36 | 13.00 | 13.20 | 3,093,446 | -0.36(-2.64%) |
May 28, 2024 | 13.69 | 13.87 | 13.52 | 13.56 | 1,314,221 | -0.06(-0.44%) |
May 24, 2024 | 13.79 | 13.81 | 13.48 | 13.62 | 1,976,643 | -0.05(-0.36%) |
May 23, 2024 | 14.31 | 14.31 | 13.57 | 13.66 | 3,215,310 | -0.58(-4.04%) |
May 22, 2024 | 14.39 | 14.40 | 14.13 | 14.24 | 2,274,916 | -0.20(-1.37%) |
May 21, 2024 | 14.37 | 14.51 | 14.31 | 14.44 | 1,470,331 | +0.02(+0.14%) |
May 20, 2024 | 14.52 | 14.61 | 14.32 | 14.42 | 1,942,527 | -0.06(-0.41%) |
May 17, 2024 | 14.00 | 14.66 | 13.91 | 14.48 | 2,250,014 | +0.50(+3.55%) |
May 16, 2024 | 14.09 | 14.19 | 13.96 | 13.98 | 1,728,582 | -0.12(-0.84%) |
May 15, 2024 | 14.17 | 14.31 | 13.86 | 14.10 | 3,166,261 | +0.22(+1.57%) |
May 14, 2024 | 13.69 | 13.97 | 13.64 | 13.88 | 3,582,505 | +0.47(+3.48%) |
May 13, 2024 | 14.83 | 14.91 | 13.41 | 13.42 | 8,623,943 | -1.55(-10.34%) |
May 10, 2024 | 14.88 | 14.97 | 14.78 | 14.96 | 1,331,172 | +0.13(+0.87%) |
May 09, 2024 | 14.79 | 14.84 | 14.67 | 14.84 | 1,883,187 | +0.04(+0.27%) |
May 08, 2024 | 14.50 | 14.83 | 14.48 | 14.80 | 1,473,979 | +0.07(+0.47%) |
May 07, 2024 | 14.78 | 14.83 | 14.61 | 14.73 | 1,536,131 | +0.05(+0.34%) |
May 06, 2024 | 14.67 | 14.69 | 14.52 | 14.68 | 1,549,901 | +0.16(+1.09%) |
May 03, 2024 | 14.42 | 14.59 | 14.31 | 14.52 | 1,804,950 | +0.41(+2.88%) |
May 02, 2024 | 14.01 | 14.18 | 13.87 | 14.11 | 2,468,594 | +0.31(+2.23%) |