Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.35 | 13.40 | 13.21 | 13.39 | 1,258,780 | +0.04(+0.30%) |
Jul 18, 2024 | 13.46 | 13.69 | 13.34 | 13.35 | 1,277,123 | -0.18(-1.33%) |
Jul 17, 2024 | 13.46 | 13.76 | 13.45 | 13.53 | 2,862,446 | -0.08(-0.59%) |
Jul 16, 2024 | 13.47 | 13.66 | 13.39 | 13.61 | 2,314,765 | +0.25(+1.87%) |
Jul 15, 2024 | 13.22 | 13.45 | 13.13 | 13.36 | 3,306,087 | +0.28(+2.14%) |
Jul 12, 2024 | 12.95 | 13.29 | 12.95 | 13.08 | 2,313,952 | +0.25(+1.95%) |
Jul 11, 2024 | 12.76 | 13.02 | 12.65 | 12.83 | 2,623,369 | +0.40(+3.22%) |
Jul 10, 2024 | 12.28 | 12.51 | 12.25 | 12.43 | 1,228,225 | +0.20(+1.64%) |
Jul 09, 2024 | 12.17 | 12.26 | 12.05 | 12.23 | 1,309,608 | +0.11(+0.91%) |
Jul 08, 2024 | 12.34 | 12.52 | 12.06 | 12.12 | 2,713,479 | -0.13(-1.06%) |
Jul 05, 2024 | 12.49 | 12.52 | 12.23 | 12.25 | 1,179,795 | -0.29(-2.31%) |
Jul 03, 2024 | 12.40 | 12.63 | 12.40 | 12.54 | 651,793 | +0.11(+0.88%) |
Jul 02, 2024 | 12.36 | 12.49 | 12.32 | 12.43 | 725,399 | +0.07(+0.57%) |
Jul 01, 2024 | 12.70 | 12.73 | 12.36 | 12.36 | 1,525,534 | -0.27(-2.14%) |
Jun 28, 2024 | 12.89 | 12.98 | 12.49 | 12.63 | 9,471,643 | -0.22(-1.71%) |
Jun 27, 2024 | 12.88 | 12.91 | 12.56 | 12.85 | 2,288,301 | +0.09(+0.71%) |
Jun 26, 2024 | 12.50 | 12.80 | 12.41 | 12.76 | 2,547,196 | +0.15(+1.19%) |
Jun 25, 2024 | 12.92 | 12.92 | 12.51 | 12.61 | 1,438,637 | -0.32(-2.47%) |
Jun 24, 2024 | 12.98 | 13.10 | 12.92 | 12.93 | 1,358,462 | -0.05(-0.39%) |
Jun 21, 2024 | 12.90 | 12.99 | 12.44 | 12.98 | 1,803,329 | +0.03(+0.23%) |
Jun 20, 2024 | 13.21 | 13.21 | 12.91 | 12.95 | 1,646,788 | -0.33(-2.48%) |
Jun 18, 2024 | 13.00 | 13.41 | 12.98 | 13.28 | 1,441,934 | +0.28(+2.15%) |
Jun 17, 2024 | 13.12 | 13.16 | 12.77 | 13.00 | 1,561,032 | -0.09(-0.69%) |
Jun 14, 2024 | 13.26 | 13.26 | 12.99 | 13.09 | 1,146,767 | -0.29(-2.17%) |
Jun 13, 2024 | 13.44 | 13.49 | 13.22 | 13.38 | 1,243,272 | -0.11(-0.82%) |
Jun 12, 2024 | 13.55 | 13.76 | 13.38 | 13.49 | 1,374,082 | +0.24(+1.81%) |
Jun 11, 2024 | 13.20 | 13.32 | 13.10 | 13.25 | 1,380,982 | -0.03(-0.23%) |
Jun 10, 2024 | 12.82 | 13.38 | 12.82 | 13.28 | 1,912,965 | +0.33(+2.55%) |
Jun 07, 2024 | 12.87 | 13.05 | 12.76 | 12.95 | 1,400,969 | -0.02(-0.15%) |
Jun 06, 2024 | 13.38 | 13.46 | 12.72 | 12.97 | 2,199,642 | -0.49(-3.64%) |
Jun 05, 2024 | 13.19 | 13.51 | 13.09 | 13.46 | 1,599,792 | +0.36(+2.75%) |
Jun 04, 2024 | 13.58 | 13.60 | 13.01 | 13.10 | 2,405,361 | -0.48(-3.53%) |
Jun 03, 2024 | 14.03 | 14.03 | 13.25 | 13.58 | 2,552,467 | -0.30(-2.16%) |
May 31, 2024 | 13.82 | 14.10 | 13.78 | 13.88 | 1,865,747 | -0.08(-0.57%) |
May 30, 2024 | 14.51 | 14.71 | 13.95 | 13.96 | 2,784,611 | -0.37(-2.58%) |
May 29, 2024 | 14.41 | 14.56 | 14.19 | 14.33 | 1,158,721 | -0.22(-1.51%) |
May 28, 2024 | 14.48 | 14.68 | 14.39 | 14.55 | 2,060,985 | +0.07(+0.48%) |
May 24, 2024 | 14.21 | 14.63 | 14.19 | 14.48 | 1,850,620 | +0.33(+2.33%) |
May 23, 2024 | 14.40 | 14.40 | 13.97 | 14.15 | 1,159,603 | -0.23(-1.60%) |
May 22, 2024 | 14.37 | 14.49 | 14.27 | 14.38 | 1,050,402 | +0.00(+0.00%) |
May 21, 2024 | 14.42 | 14.46 | 14.27 | 14.38 | 934,763 | -0.04(-0.28%) |
May 20, 2024 | 14.10 | 14.44 | 14.10 | 14.42 | 1,636,562 | +0.38(+2.71%) |
May 17, 2024 | 14.16 | 14.19 | 13.93 | 14.04 | 1,115,698 | -0.08(-0.57%) |
May 16, 2024 | 14.29 | 14.33 | 14.05 | 14.12 | 1,437,739 | -0.23(-1.60%) |
May 15, 2024 | 14.09 | 14.48 | 14.04 | 14.35 | 1,849,338 | +0.43(+3.09%) |
May 14, 2024 | 13.98 | 14.06 | 13.80 | 13.92 | 2,679,553 | +0.11(+0.80%) |
May 13, 2024 | 13.77 | 13.86 | 13.44 | 13.81 | 2,292,026 | +0.12(+0.88%) |
May 10, 2024 | 13.82 | 13.99 | 13.55 | 13.69 | 3,984,828 | -0.27(-1.93%) |
May 09, 2024 | 13.54 | 13.98 | 12.94 | 13.96 | 4,057,877 | +0.56(+4.18%) |
May 08, 2024 | 13.40 | 13.57 | 13.24 | 13.40 | 3,415,174 | +0.00(+0.00%) |
May 07, 2024 | 13.79 | 13.87 | 13.35 | 13.40 | 2,560,306 | -0.42(-3.04%) |
May 06, 2024 | 13.82 | 13.92 | 13.61 | 13.82 | 1,877,461 | +0.04(+0.29%) |
May 03, 2024 | 14.04 | 14.17 | 13.71 | 13.78 | 1,398,259 | -0.02(-0.14%) |
May 02, 2024 | 14.21 | 14.21 | 13.72 | 13.80 | 2,715,718 | -0.25(-1.78%) |