Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 13.44 | 13.54 | 13.19 | 13.42 | 4,871,894 | +0.21(+1.59%) |
Jul 10, 2024 | 13.34 | 13.41 | 13.09 | 13.21 | 4,022,665 | +0.00(+0.00%) |
Jul 09, 2024 | 13.03 | 13.36 | 12.98 | 13.21 | 4,782,468 | +0.18(+1.38%) |
Jul 08, 2024 | 12.72 | 13.12 | 12.63 | 13.03 | 5,513,787 | +0.69(+5.59%) |
Jul 05, 2024 | 12.09 | 12.45 | 12.03 | 12.34 | 4,206,197 | +0.23(+1.90%) |
Jul 03, 2024 | 11.84 | 12.24 | 11.83 | 12.11 | 2,271,520 | +0.32(+2.71%) |
Jul 02, 2024 | 11.74 | 11.82 | 11.63 | 11.79 | 2,343,064 | +0.06(+0.51%) |
Jul 01, 2024 | 12.02 | 12.05 | 11.62 | 11.73 | 4,513,455 | -0.26(-2.17%) |
Jun 28, 2024 | 12.06 | 12.09 | 11.80 | 11.99 | 6,765,391 | -0.08(-0.66%) |
Jun 27, 2024 | 11.85 | 12.09 | 11.75 | 12.07 | 4,390,665 | +0.27(+2.29%) |
Jun 26, 2024 | 11.79 | 11.86 | 11.64 | 11.80 | 5,117,897 | -0.14(-1.17%) |
Jun 25, 2024 | 11.75 | 12.07 | 11.70 | 11.94 | 6,161,154 | +0.13(+1.10%) |
Jun 24, 2024 | 11.82 | 12.02 | 11.66 | 11.81 | 5,851,974 | +0.09(+0.77%) |
Jun 21, 2024 | 11.93 | 11.94 | 11.62 | 11.72 | 6,764,548 | -0.23(-1.92%) |
Jun 20, 2024 | 11.70 | 12.01 | 11.51 | 11.95 | 9,308,558 | +0.23(+1.96%) |
Jun 18, 2024 | 11.91 | 11.91 | 11.57 | 11.72 | 6,267,608 | -0.22(-1.84%) |
Jun 17, 2024 | 12.03 | 12.14 | 11.87 | 11.94 | 4,453,278 | -0.20(-1.65%) |
Jun 14, 2024 | 12.28 | 12.32 | 12.00 | 12.14 | 4,991,840 | -0.25(-2.02%) |
Jun 13, 2024 | 12.75 | 12.86 | 12.36 | 12.39 | 5,820,703 | -0.33(-2.59%) |
Jun 12, 2024 | 13.11 | 13.21 | 12.65 | 12.72 | 9,113,460 | -0.03(-0.24%) |
Jun 11, 2024 | 13.04 | 13.11 | 12.64 | 12.75 | 7,947,730 | -0.38(-2.89%) |
Jun 10, 2024 | 13.05 | 13.17 | 13.01 | 13.13 | 3,375,662 | -0.11(-0.83%) |
Jun 07, 2024 | 13.31 | 13.45 | 13.22 | 13.24 | 4,258,331 | -0.29(-2.14%) |
Jun 06, 2024 | 13.57 | 13.77 | 13.51 | 13.53 | 5,971,158 | +0.31(+2.34%) |
Jun 05, 2024 | 13.49 | 13.59 | 13.04 | 13.22 | 4,465,294 | -0.14(-1.05%) |
Jun 04, 2024 | 13.40 | 13.49 | 13.10 | 13.36 | 7,735,928 | -0.22(-1.62%) |
Jun 03, 2024 | 13.86 | 13.92 | 13.36 | 13.58 | 4,134,044 | -0.26(-1.88%) |
May 31, 2024 | 13.95 | 14.00 | 13.63 | 13.84 | 3,662,700 | -0.05(-0.36%) |
May 30, 2024 | 13.94 | 14.03 | 13.83 | 13.89 | 2,536,836 | +0.02(+0.14%) |
May 29, 2024 | 14.11 | 14.14 | 13.83 | 13.87 | 4,788,472 | -0.45(-3.14%) |
May 28, 2024 | 14.34 | 14.52 | 14.11 | 14.32 | 6,188,874 | +0.03(+0.21%) |
May 24, 2024 | 14.47 | 14.80 | 14.22 | 14.29 | 6,770,202 | +0.00(+0.00%) |
May 23, 2024 | 14.42 | 14.44 | 14.09 | 14.29 | 6,314,272 | -0.07(-0.49%) |
May 22, 2024 | 15.02 | 15.15 | 14.35 | 14.36 | 7,946,841 | -0.81(-5.34%) |
May 21, 2024 | 14.81 | 15.23 | 14.74 | 15.17 | 6,521,584 | +0.32(+2.15%) |
May 20, 2024 | 14.58 | 14.87 | 14.30 | 14.85 | 5,818,781 | +0.22(+1.50%) |
May 17, 2024 | 14.82 | 14.84 | 14.46 | 14.63 | 5,175,384 | -0.14(-0.95%) |
May 16, 2024 | 15.00 | 15.05 | 14.67 | 14.77 | 5,135,043 | -0.21(-1.43%) |
May 15, 2024 | 15.44 | 15.64 | 14.90 | 14.98 | 6,793,597 | -0.32(-2.06%) |
May 14, 2024 | 15.27 | 15.49 | 14.57 | 15.30 | 20,783,476 | -1.35(-8.11%) |
May 13, 2024 | 16.80 | 16.94 | 16.56 | 16.65 | 6,160,604 | +0.05(+0.30%) |
May 10, 2024 | 16.93 | 16.99 | 16.50 | 16.60 | 2,667,478 | -0.10(-0.60%) |
May 09, 2024 | 16.80 | 16.86 | 16.35 | 16.70 | 3,759,645 | -0.27(-1.59%) |
May 08, 2024 | 16.60 | 17.02 | 16.54 | 16.97 | 2,618,217 | +0.10(+0.59%) |
May 07, 2024 | 16.76 | 17.00 | 16.68 | 16.87 | 3,041,607 | +0.07(+0.42%) |
May 06, 2024 | 16.90 | 17.09 | 16.77 | 16.80 | 2,842,286 | +0.07(+0.42%) |
May 03, 2024 | 16.59 | 17.04 | 16.57 | 16.73 | 3,397,554 | +0.46(+2.83%) |
May 02, 2024 | 15.97 | 16.29 | 15.63 | 16.27 | 3,072,155 | +0.53(+3.37%) |