Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 12.41 | 12.54 | 12.32 | 12.34 | 10,325,920 | -0.09(-0.72%) |
Jul 18, 2024 | 12.68 | 12.90 | 12.37 | 12.43 | 13,410,182 | -0.30(-2.36%) |
Jul 17, 2024 | 13.10 | 13.27 | 12.58 | 12.73 | 18,517,312 | -0.65(-4.86%) |
Jul 16, 2024 | 13.14 | 13.54 | 13.09 | 13.38 | 10,863,268 | +0.30(+2.29%) |
Jul 15, 2024 | 13.34 | 13.34 | 12.84 | 13.08 | 11,594,386 | -0.03(-0.23%) |
Jul 12, 2024 | 13.45 | 13.60 | 13.07 | 13.11 | 12,588,807 | -0.42(-3.10%) |
Jul 11, 2024 | 13.17 | 13.95 | 13.03 | 13.53 | 22,323,644 | +0.60(+4.64%) |
Jul 10, 2024 | 13.52 | 13.61 | 12.74 | 12.93 | 17,669,336 | -0.50(-3.72%) |
Jul 09, 2024 | 13.47 | 13.57 | 13.31 | 13.43 | 9,992,803 | -0.05(-0.37%) |
Jul 08, 2024 | 13.43 | 13.56 | 13.23 | 13.48 | 10,923,629 | +0.15(+1.13%) |
Jul 05, 2024 | 13.37 | 13.47 | 13.17 | 13.33 | 9,552,785 | -0.06(-0.45%) |
Jul 03, 2024 | 13.41 | 13.62 | 13.31 | 13.39 | 8,766,684 | -0.01(-0.07%) |
Jul 02, 2024 | 13.98 | 14.04 | 13.39 | 13.40 | 17,343,736 | -0.57(-4.08%) |
Jul 01, 2024 | 14.11 | 14.16 | 13.54 | 13.97 | 8,689,324 | -0.13(-0.92%) |
Jun 28, 2024 | 13.47 | 14.21 | 13.41 | 14.10 | 18,124,216 | +0.71(+5.30%) |
Jun 27, 2024 | 13.34 | 13.49 | 13.28 | 13.39 | 7,551,061 | +0.06(+0.45%) |
Jun 26, 2024 | 13.36 | 13.62 | 13.29 | 13.33 | 8,387,030 | -0.14(-1.04%) |
Jun 25, 2024 | 13.55 | 13.90 | 13.27 | 13.47 | 12,909,500 | -0.11(-0.81%) |
Jun 24, 2024 | 13.42 | 13.74 | 13.42 | 13.58 | 10,363,399 | +0.13(+0.97%) |
Jun 21, 2024 | 13.79 | 13.79 | 13.19 | 13.45 | 17,343,664 | -0.30(-2.18%) |
Jun 20, 2024 | 13.77 | 13.94 | 13.70 | 13.75 | 8,822,359 | -0.03(-0.22%) |
Jun 18, 2024 | 14.08 | 14.21 | 13.71 | 13.78 | 9,792,528 | -0.30(-2.13%) |
Jun 17, 2024 | 14.07 | 14.29 | 13.79 | 14.08 | 14,613,184 | -0.09(-0.64%) |
Jun 14, 2024 | 14.36 | 14.51 | 14.03 | 14.17 | 16,914,230 | -0.31(-2.14%) |
Jun 13, 2024 | 15.59 | 15.65 | 14.46 | 14.48 | 13,412,145 | -1.06(-6.82%) |
Jun 12, 2024 | 15.00 | 15.96 | 14.99 | 15.54 | 20,465,554 | +0.93(+6.37%) |
Jun 11, 2024 | 15.04 | 15.08 | 14.60 | 14.61 | 13,974,585 | -0.47(-3.12%) |
Jun 10, 2024 | 15.48 | 15.63 | 14.34 | 15.08 | 23,834,736 | -0.52(-3.33%) |
Jun 07, 2024 | 16.15 | 16.81 | 15.56 | 15.60 | 33,498,148 | -0.09(-0.57%) |
Jun 06, 2024 | 16.85 | 17.29 | 15.64 | 15.69 | 40,468,092 | +0.16(+1.03%) |
Jun 05, 2024 | 15.41 | 15.59 | 15.27 | 15.53 | 11,449,739 | +0.26(+1.70%) |
Jun 04, 2024 | 15.79 | 15.94 | 15.04 | 15.27 | 11,830,612 | -0.53(-3.35%) |
Jun 03, 2024 | 15.82 | 15.94 | 15.54 | 15.80 | 8,783,189 | +0.19(+1.22%) |
May 31, 2024 | 15.93 | 16.09 | 15.39 | 15.61 | 8,405,490 | -0.15(-0.95%) |
May 30, 2024 | 15.76 | 16.08 | 15.65 | 15.76 | 6,543,830 | -0.16(-1.01%) |
May 29, 2024 | 15.41 | 16.05 | 15.27 | 15.92 | 9,986,564 | +0.24(+1.53%) |
May 28, 2024 | 15.81 | 15.87 | 15.48 | 15.68 | 6,991,861 | +0.04(+0.26%) |
May 24, 2024 | 15.68 | 15.94 | 15.56 | 15.64 | 5,559,989 | +0.21(+1.36%) |
May 23, 2024 | 16.20 | 16.21 | 15.32 | 15.43 | 12,551,660 | -0.68(-4.22%) |
May 22, 2024 | 16.29 | 16.80 | 15.99 | 16.11 | 13,376,490 | +0.10(+0.62%) |
May 21, 2024 | 15.99 | 16.18 | 15.80 | 16.01 | 9,000,718 | -0.06(-0.37%) |
May 20, 2024 | 16.63 | 16.73 | 15.68 | 16.07 | 17,412,684 | -0.55(-3.31%) |
May 17, 2024 | 16.90 | 17.11 | 16.54 | 16.62 | 11,939,365 | -0.33(-1.95%) |
May 16, 2024 | 17.08 | 17.32 | 16.89 | 16.95 | 7,828,622 | -0.13(-0.76%) |
May 15, 2024 | 17.37 | 17.68 | 16.65 | 17.08 | 11,121,680 | +0.04(+0.23%) |
May 14, 2024 | 17.26 | 17.35 | 16.75 | 17.04 | 8,899,447 | -0.04(-0.23%) |
May 13, 2024 | 17.40 | 17.49 | 16.75 | 17.08 | 11,183,208 | -0.10(-0.58%) |
May 10, 2024 | 17.33 | 17.37 | 16.96 | 17.18 | 10,262,269 | -0.06(-0.35%) |
May 09, 2024 | 17.80 | 17.89 | 17.11 | 17.24 | 12,937,443 | -0.54(-3.04%) |
May 08, 2024 | 17.42 | 18.40 | 17.16 | 17.78 | 38,968,880 | +1.18(+7.11%) |
May 07, 2024 | 17.43 | 17.43 | 16.45 | 16.60 | 26,865,634 | -0.92(-5.25%) |
May 06, 2024 | 17.55 | 17.65 | 17.14 | 17.52 | 13,051,373 | +0.32(+1.86%) |
May 03, 2024 | 17.34 | 17.73 | 17.12 | 17.20 | 16,009,679 | +0.36(+2.14%) |
May 02, 2024 | 16.25 | 16.88 | 16.01 | 16.84 | 13,022,962 | +0.98(+6.18%) |