Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.93 | 13.95 | 13.71 | 13.76 | 2,874,004 | -0.04(-0.29%) |
Jul 18, 2024 | 13.85 | 13.92 | 13.74 | 13.80 | 3,843,717 | -0.28(-1.99%) |
Jul 17, 2024 | 14.05 | 14.11 | 13.98 | 14.08 | 3,020,956 | -0.04(-0.28%) |
Jul 16, 2024 | 14.15 | 14.16 | 13.95 | 14.12 | 3,821,074 | +0.01(+0.07%) |
Jul 15, 2024 | 14.05 | 14.24 | 13.99 | 14.11 | 2,736,982 | +0.07(+0.50%) |
Jul 12, 2024 | 14.08 | 14.12 | 13.99 | 14.04 | 2,603,639 | -0.09(-0.64%) |
Jul 11, 2024 | 14.11 | 14.18 | 13.99 | 14.13 | 2,223,529 | +0.05(+0.36%) |
Jul 10, 2024 | 14.26 | 14.30 | 13.98 | 14.08 | 2,956,843 | -0.10(-0.71%) |
Jul 09, 2024 | 14.12 | 14.23 | 14.01 | 14.18 | 4,375,869 | +0.11(+0.78%) |
Jul 08, 2024 | 13.58 | 14.07 | 13.57 | 14.07 | 4,695,193 | +0.29(+2.10%) |
Jul 05, 2024 | 13.56 | 13.78 | 13.48 | 13.78 | 6,539,019 | +0.08(+0.58%) |
Jul 03, 2024 | 13.68 | 13.83 | 13.57 | 13.70 | 3,366,509 | +0.05(+0.37%) |
Jul 02, 2024 | 13.74 | 13.80 | 13.48 | 13.65 | 4,363,166 | -0.01(-0.07%) |
Jul 01, 2024 | 13.76 | 13.87 | 13.64 | 13.66 | 3,510,353 | +0.02(+0.15%) |
Jun 28, 2024 | 13.65 | 13.70 | 13.50 | 13.64 | 4,966,706 | -0.04(-0.29%) |
Jun 27, 2024 | 13.67 | 13.78 | 13.48 | 13.68 | 4,866,198 | +0.19(+1.41%) |
Jun 26, 2024 | 13.34 | 13.49 | 13.29 | 13.49 | 4,487,041 | -0.10(-0.74%) |
Jun 25, 2024 | 13.64 | 13.65 | 13.48 | 13.59 | 3,431,722 | -0.08(-0.59%) |
Jun 24, 2024 | 13.59 | 13.71 | 13.51 | 13.67 | 4,747,410 | +0.22(+1.64%) |
Jun 21, 2024 | 13.47 | 13.53 | 13.39 | 13.45 | 3,967,229 | +0.09(+0.67%) |
Jun 20, 2024 | 13.41 | 13.62 | 13.29 | 13.36 | 6,615,615 | +0.14(+1.06%) |
Jun 18, 2024 | 12.97 | 13.30 | 12.97 | 13.22 | 5,460,280 | +0.35(+2.72%) |
Jun 17, 2024 | 12.66 | 12.95 | 12.66 | 12.87 | 5,697,169 | -0.04(-0.31%) |
Jun 14, 2024 | 13.09 | 13.23 | 12.78 | 12.91 | 7,872,034 | -0.30(-2.27%) |
Jun 13, 2024 | 13.30 | 13.36 | 12.90 | 13.21 | 7,682,612 | -0.37(-2.72%) |
Jun 12, 2024 | 14.00 | 14.02 | 13.53 | 13.58 | 9,017,141 | -0.42(-3.00%) |
Jun 11, 2024 | 14.07 | 14.13 | 13.94 | 14.00 | 3,316,678 | +0.01(+0.07%) |
Jun 10, 2024 | 13.88 | 14.16 | 13.84 | 13.99 | 4,204,687 | +0.14(+1.01%) |
Jun 07, 2024 | 14.46 | 14.50 | 13.82 | 13.85 | 9,438,102 | -0.73(-5.01%) |
Jun 06, 2024 | 14.50 | 14.70 | 14.48 | 14.58 | 5,746,550 | +0.13(+0.90%) |
Jun 05, 2024 | 14.46 | 14.49 | 14.33 | 14.45 | 2,775,847 | +0.04(+0.28%) |
Jun 04, 2024 | 14.47 | 14.48 | 14.27 | 14.41 | 6,360,830 | -0.33(-2.24%) |
Jun 03, 2024 | 14.69 | 14.84 | 14.62 | 14.74 | 5,524,915 | -0.07(-0.47%) |
May 31, 2024 | 14.61 | 14.82 | 14.49 | 14.81 | 7,904,838 | +0.11(+0.75%) |
May 30, 2024 | 14.50 | 14.77 | 14.48 | 14.70 | 4,083,963 | +0.25(+1.73%) |
May 29, 2024 | 14.47 | 14.56 | 14.38 | 14.45 | 4,686,807 | -0.18(-1.23%) |
May 28, 2024 | 14.55 | 14.81 | 14.51 | 14.63 | 5,603,447 | +0.50(+3.54%) |
May 24, 2024 | 14.35 | 14.40 | 14.10 | 14.13 | 5,165,845 | -0.09(-0.63%) |
May 23, 2024 | 14.60 | 14.67 | 14.16 | 14.22 | 8,430,627 | -0.15(-1.04%) |
May 22, 2024 | 14.17 | 14.48 | 14.14 | 14.37 | 6,440,867 | +0.12(+0.84%) |
May 21, 2024 | 14.47 | 14.51 | 14.25 | 14.25 | 4,000,379 | -0.08(-0.56%) |
May 20, 2024 | 14.42 | 14.48 | 14.29 | 14.33 | 4,629,589 | +0.03(+0.21%) |
May 17, 2024 | 14.52 | 14.56 | 14.24 | 14.30 | 7,397,906 | -0.17(-1.17%) |
May 16, 2024 | 14.99 | 15.00 | 14.46 | 14.47 | 12,247,176 | -0.37(-2.49%) |
May 15, 2024 | 14.76 | 15.07 | 14.55 | 14.84 | 23,753,004 | -1.03(-6.49%) |
May 14, 2024 | 15.80 | 16.05 | 15.61 | 15.87 | 7,644,947 | -0.26(-1.61%) |
May 13, 2024 | 16.25 | 16.34 | 16.07 | 16.13 | 3,523,006 | +0.06(+0.37%) |
May 10, 2024 | 16.34 | 16.37 | 16.05 | 16.07 | 4,199,235 | -0.08(-0.50%) |
May 09, 2024 | 15.90 | 16.21 | 15.89 | 16.15 | 4,175,245 | -0.01(-0.06%) |
May 08, 2024 | 15.84 | 16.20 | 15.84 | 16.16 | 4,514,024 | +0.15(+0.94%) |
May 07, 2024 | 15.82 | 16.03 | 15.80 | 16.01 | 5,152,490 | +0.22(+1.39%) |
May 06, 2024 | 15.70 | 15.89 | 15.68 | 15.79 | 3,478,067 | +0.13(+0.83%) |
May 03, 2024 | 15.91 | 15.94 | 15.52 | 15.66 | 5,064,476 | -0.76(-4.63%) |
May 02, 2024 | 16.45 | 16.54 | 16.32 | 16.42 | 5,268,125 | +0.40(+2.50%) |