Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 13.90 | 14.21 | 13.90 | 14.12 | 1,598,939 | +0.11(+0.79%) |
Jul 17, 2024 | 14.04 | 14.22 | 13.99 | 14.01 | 2,424,554 | +0.04(+0.29%) |
Jul 16, 2024 | 13.97 | 14.11 | 13.88 | 13.97 | 3,090,910 | +0.03(+0.22%) |
Jul 15, 2024 | 13.99 | 14.10 | 13.89 | 13.94 | 1,278,540 | +0.04(+0.29%) |
Jul 12, 2024 | 13.76 | 13.99 | 13.73 | 13.90 | 1,442,118 | +0.20(+1.46%) |
Jul 11, 2024 | 13.86 | 13.86 | 13.68 | 13.70 | 1,024,422 | +0.03(+0.22%) |
Jul 10, 2024 | 13.74 | 13.78 | 13.61 | 13.67 | 1,076,606 | -0.10(-0.73%) |
Jul 09, 2024 | 13.81 | 13.89 | 13.68 | 13.77 | 1,845,220 | -0.09(-0.65%) |
Jul 08, 2024 | 14.16 | 14.16 | 13.85 | 13.86 | 2,103,923 | +0.05(+0.36%) |
Jul 05, 2024 | 13.99 | 13.99 | 13.75 | 13.81 | 721,591 | -0.20(-1.43%) |
Jul 03, 2024 | 13.83 | 14.13 | 13.83 | 14.01 | 489,179 | +0.17(+1.23%) |
Jul 02, 2024 | 13.94 | 14.12 | 13.84 | 13.84 | 1,097,109 | -0.02(-0.14%) |
Jul 01, 2024 | 13.86 | 13.95 | 13.68 | 13.86 | 1,556,396 | +0.10(+0.73%) |
Jun 28, 2024 | 13.49 | 13.76 | 13.33 | 13.76 | 1,670,533 | +0.39(+2.92%) |
Jun 27, 2024 | 13.56 | 13.68 | 13.35 | 13.37 | 1,799,660 | -0.19(-1.40%) |
Jun 26, 2024 | 13.51 | 13.58 | 13.47 | 13.56 | 1,188,834 | +0.08(+0.59%) |
Jun 25, 2024 | 13.44 | 13.53 | 13.31 | 13.48 | 2,052,383 | +0.08(+0.60%) |
Jun 24, 2024 | 13.19 | 13.47 | 13.19 | 13.40 | 1,650,634 | +0.24(+1.82%) |
Jun 21, 2024 | 13.22 | 13.30 | 13.15 | 13.16 | 2,227,268 | +0.01(+0.08%) |
Jun 20, 2024 | 13.14 | 13.25 | 13.05 | 13.15 | 1,286,148 | +0.05(+0.38%) |
Jun 18, 2024 | 12.99 | 13.28 | 12.85 | 13.10 | 2,640,136 | +0.19(+1.47%) |
Jun 17, 2024 | 12.89 | 12.99 | 12.79 | 12.91 | 1,765,679 | -0.03(-0.23%) |
Jun 14, 2024 | 13.18 | 13.21 | 12.86 | 12.94 | 915,209 | -0.29(-2.19%) |
Jun 13, 2024 | 13.32 | 13.42 | 13.22 | 13.23 | 812,512 | -0.22(-1.64%) |
Jun 12, 2024 | 13.59 | 13.59 | 13.39 | 13.45 | 1,246,714 | -0.01(-0.07%) |
Jun 11, 2024 | 13.40 | 13.53 | 13.31 | 13.46 | 2,113,194 | +0.08(+0.60%) |
Jun 10, 2024 | 13.15 | 13.54 | 13.14 | 13.38 | 1,960,528 | +0.29(+2.22%) |
Jun 07, 2024 | 13.00 | 13.16 | 12.94 | 13.09 | 1,316,230 | +0.01(+0.08%) |
Jun 06, 2024 | 12.84 | 13.12 | 12.76 | 13.08 | 1,722,927 | +0.24(+1.87%) |
Jun 05, 2024 | 12.90 | 12.97 | 12.66 | 12.84 | 1,627,913 | -0.06(-0.47%) |
Jun 04, 2024 | 12.46 | 12.90 | 12.34 | 12.90 | 4,384,726 | +0.41(+3.28%) |
Jun 03, 2024 | 12.66 | 12.70 | 12.32 | 12.49 | 1,501,221 | -0.20(-1.58%) |
May 31, 2024 | 12.49 | 12.69 | 12.37 | 12.69 | 4,545,436 | +0.32(+2.59%) |
May 30, 2024 | 12.33 | 12.45 | 12.27 | 12.37 | 2,296,118 | -0.02(-0.16%) |
May 29, 2024 | 12.74 | 12.75 | 12.28 | 12.39 | 1,781,779 | -0.34(-2.67%) |
May 28, 2024 | 13.00 | 13.02 | 12.72 | 12.73 | 1,811,426 | -0.18(-1.39%) |
May 24, 2024 | 12.93 | 12.98 | 12.80 | 12.91 | 1,511,573 | +0.05(+0.39%) |
May 23, 2024 | 13.26 | 13.31 | 12.83 | 12.86 | 1,408,278 | -0.35(-2.65%) |
May 22, 2024 | 13.42 | 13.47 | 13.20 | 13.21 | 1,054,244 | -0.21(-1.56%) |
May 21, 2024 | 13.63 | 13.67 | 13.34 | 13.42 | 2,222,118 | -0.19(-1.40%) |
May 20, 2024 | 13.67 | 13.78 | 13.59 | 13.61 | 2,323,702 | -0.06(-0.44%) |
May 17, 2024 | 13.54 | 13.74 | 13.52 | 13.67 | 2,380,991 | +0.12(+0.89%) |
May 16, 2024 | 13.51 | 13.77 | 13.49 | 13.55 | 1,642,915 | +0.04(+0.30%) |
May 15, 2024 | 13.45 | 13.53 | 13.20 | 13.51 | 1,219,319 | +0.06(+0.45%) |
May 14, 2024 | 13.31 | 13.49 | 13.29 | 13.45 | 801,807 | +0.17(+1.28%) |
May 13, 2024 | 13.56 | 13.63 | 13.24 | 13.28 | 1,199,142 | -0.19(-1.41%) |
May 10, 2024 | 13.68 | 13.71 | 13.38 | 13.47 | 1,051,315 | -0.18(-1.32%) |
May 09, 2024 | 13.35 | 13.71 | 13.31 | 13.65 | 2,249,066 | +0.34(+2.55%) |
May 08, 2024 | 13.15 | 13.55 | 13.04 | 13.31 | 2,470,222 | +0.15(+1.14%) |
May 07, 2024 | 12.89 | 13.24 | 12.87 | 13.16 | 1,429,041 | +0.32(+2.49%) |
May 06, 2024 | 12.83 | 12.93 | 12.73 | 12.84 | 1,934,533 | +0.04(+0.31%) |
May 03, 2024 | 12.93 | 12.96 | 12.77 | 12.80 | 1,187,626 | -0.08(-0.62%) |
May 02, 2024 | 13.01 | 13.08 | 12.80 | 12.88 | 1,845,082 | +0.01(+0.08%) |