Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.61 | 15.39 | 14.52 | 14.94 | 2,048,637 | +0.40(+2.75%) |
Jul 18, 2024 | 14.69 | 15.05 | 14.35 | 14.54 | 2,359,352 | -0.25(-1.69%) |
Jul 17, 2024 | 15.43 | 15.62 | 14.78 | 14.79 | 3,537,722 | -1.05(-6.63%) |
Jul 16, 2024 | 15.50 | 15.92 | 15.49 | 15.84 | 3,095,307 | +0.53(+3.46%) |
Jul 15, 2024 | 14.47 | 15.43 | 14.35 | 15.31 | 3,137,706 | +1.09(+7.67%) |
Jul 12, 2024 | 14.16 | 14.46 | 14.14 | 14.22 | 1,281,072 | +0.18(+1.28%) |
Jul 11, 2024 | 13.87 | 14.10 | 13.73 | 14.04 | 2,004,006 | +0.47(+3.46%) |
Jul 10, 2024 | 13.85 | 13.89 | 13.43 | 13.57 | 1,037,531 | -0.23(-1.67%) |
Jul 09, 2024 | 13.51 | 13.85 | 13.45 | 13.80 | 1,184,495 | +0.30(+2.22%) |
Jul 08, 2024 | 13.53 | 13.58 | 13.11 | 13.50 | 1,210,629 | -0.05(-0.37%) |
Jul 05, 2024 | 13.55 | 13.66 | 13.41 | 13.55 | 953,553 | -0.07(-0.51%) |
Jul 03, 2024 | 13.50 | 13.98 | 13.40 | 13.62 | 664,121 | +0.13(+0.96%) |
Jul 02, 2024 | 13.50 | 13.58 | 13.28 | 13.49 | 1,073,149 | -0.04(-0.30%) |
Jul 01, 2024 | 13.26 | 13.53 | 13.08 | 13.53 | 1,318,352 | +0.24(+1.81%) |
Jun 28, 2024 | 12.99 | 13.33 | 12.81 | 13.29 | 4,043,100 | +0.41(+3.18%) |
Jun 27, 2024 | 13.03 | 13.16 | 12.74 | 12.88 | 1,169,678 | -0.14(-1.08%) |
Jun 26, 2024 | 13.01 | 13.30 | 12.92 | 13.02 | 1,346,968 | -0.09(-0.69%) |
Jun 25, 2024 | 13.13 | 13.35 | 12.88 | 13.11 | 1,000,421 | -0.08(-0.61%) |
Jun 24, 2024 | 12.97 | 13.22 | 12.88 | 13.19 | 1,152,084 | +0.17(+1.31%) |
Jun 21, 2024 | 13.02 | 13.31 | 12.81 | 13.02 | 1,626,662 | -0.05(-0.38%) |
Jun 20, 2024 | 13.30 | 13.51 | 12.92 | 13.07 | 1,201,020 | -0.26(-1.95%) |
Jun 18, 2024 | 13.85 | 14.01 | 13.31 | 13.33 | 1,315,577 | -0.53(-3.82%) |
Jun 17, 2024 | 13.85 | 13.93 | 13.38 | 13.86 | 1,460,951 | +0.13(+0.95%) |
Jun 14, 2024 | 13.65 | 13.90 | 13.49 | 13.73 | 2,531,166 | -0.14(-1.01%) |
Jun 13, 2024 | 13.88 | 13.98 | 13.67 | 13.87 | 2,175,051 | +0.01(+0.07%) |
Jun 12, 2024 | 13.66 | 14.02 | 13.47 | 13.86 | 2,353,176 | +0.76(+5.80%) |
Jun 11, 2024 | 12.93 | 13.12 | 12.88 | 13.10 | 873,185 | +0.01(+0.08%) |
Jun 10, 2024 | 12.73 | 13.10 | 12.51 | 13.09 | 1,220,804 | +0.16(+1.24%) |
Jun 07, 2024 | 13.31 | 13.46 | 12.87 | 12.93 | 1,447,125 | -0.65(-4.79%) |
Jun 06, 2024 | 13.38 | 13.62 | 13.33 | 13.58 | 1,805,048 | -0.04(-0.29%) |
Jun 05, 2024 | 13.50 | 13.94 | 13.14 | 13.62 | 2,679,253 | +0.25(+1.87%) |
Jun 04, 2024 | 12.82 | 13.45 | 12.65 | 13.37 | 2,539,643 | +0.66(+5.19%) |
Jun 03, 2024 | 13.02 | 13.03 | 12.54 | 12.71 | 1,984,623 | +0.37(+3.00%) |
May 31, 2024 | 12.40 | 12.55 | 12.17 | 12.34 | 1,038,948 | -0.02(-0.16%) |
May 30, 2024 | 12.30 | 12.65 | 12.30 | 12.36 | 1,525,266 | +0.15(+1.23%) |
May 29, 2024 | 12.25 | 12.49 | 12.04 | 12.21 | 1,297,591 | -0.26(-2.09%) |
May 28, 2024 | 12.85 | 12.85 | 12.38 | 12.47 | 1,903,228 | -0.10(-0.80%) |
May 24, 2024 | 12.02 | 12.76 | 11.81 | 12.57 | 4,061,427 | +1.50(+13.55%) |
May 23, 2024 | 11.51 | 11.58 | 10.95 | 11.07 | 1,442,569 | -0.36(-3.15%) |
May 22, 2024 | 11.02 | 11.46 | 10.94 | 11.43 | 1,795,792 | +0.27(+2.42%) |
May 21, 2024 | 11.15 | 11.21 | 10.90 | 11.16 | 1,425,299 | -0.12(-1.06%) |
May 20, 2024 | 11.71 | 11.76 | 11.25 | 11.28 | 1,846,618 | -0.47(-4.00%) |
May 17, 2024 | 12.30 | 12.30 | 11.42 | 11.75 | 2,803,572 | -0.24(-2.00%) |
May 16, 2024 | 10.98 | 12.90 | 10.85 | 11.99 | 14,192,205 | +2.19(+22.35%) |
May 15, 2024 | 9.340 | 10.45 | 8.920 | 9.800 | 7,221,855 | +0.76(+8.41%) |
May 14, 2024 | 9.340 | 9.370 | 9.030 | 9.040 | 1,056,652 | -0.10(-1.09%) |
May 13, 2024 | 9.140 | 9.430 | 9.060 | 9.140 | 1,302,703 | +0.09(+0.99%) |
May 10, 2024 | 9.230 | 9.310 | 8.915 | 9.050 | 1,826,667 | -0.18(-1.95%) |
May 09, 2024 | 10.80 | 10.90 | 9.185 | 9.230 | 3,771,600 | +0.33(+3.71%) |
May 08, 2024 | 9.250 | 9.300 | 8.890 | 8.900 | 1,893,467 | -0.52(-5.52%) |
May 07, 2024 | 9.360 | 9.530 | 9.245 | 9.420 | 1,292,214 | +0.05(+0.53%) |
May 06, 2024 | 9.340 | 9.430 | 9.145 | 9.370 | 1,230,473 | +0.12(+1.30%) |
May 03, 2024 | 9.370 | 9.470 | 9.170 | 9.250 | 1,219,102 | +0.13(+1.43%) |
May 02, 2024 | 9.180 | 9.318 | 9.010 | 9.120 | 1,143,974 | +0.12(+1.33%) |