Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 12.36 | 12.57 | 12.23 | 12.42 | 194,273,808 | +0.07(+0.57%) |
Jul 18, 2024 | 12.48 | 12.68 | 12.33 | 12.35 | 13,560,758 | -0.09(-0.72%) |
Jul 17, 2024 | 12.60 | 12.87 | 12.37 | 12.44 | 13,004,796 | -0.12(-0.96%) |
Jul 16, 2024 | 12.99 | 12.99 | 12.53 | 12.56 | 5,948,171 | -0.32(-2.48%) |
Jul 15, 2024 | 13.25 | 13.25 | 12.78 | 12.88 | 5,570,284 | -0.11(-0.85%) |
Jul 12, 2024 | 13.17 | 13.17 | 12.94 | 12.99 | 3,106,694 | -0.03(-0.23%) |
Jul 11, 2024 | 12.92 | 13.06 | 12.82 | 13.02 | 2,442,894 | +0.19(+1.48%) |
Jul 10, 2024 | 12.77 | 12.85 | 12.62 | 12.83 | 2,066,824 | +0.07(+0.55%) |
Jul 09, 2024 | 12.66 | 12.82 | 12.48 | 12.76 | 3,085,749 | +0.04(+0.31%) |
Jul 08, 2024 | 12.79 | 12.91 | 12.68 | 12.72 | 3,569,683 | +0.01(+0.08%) |
Jul 05, 2024 | 12.93 | 12.95 | 12.60 | 12.71 | 2,577,223 | -0.26(-2.00%) |
Jul 03, 2024 | 12.93 | 13.17 | 12.91 | 12.97 | 1,271,940 | +0.07(+0.54%) |
Jul 02, 2024 | 12.96 | 13.08 | 12.79 | 12.90 | 3,411,674 | +0.08(+0.62%) |
Jul 01, 2024 | 12.95 | 12.98 | 12.68 | 12.82 | 4,555,824 | -0.16(-1.23%) |
Jun 28, 2024 | 13.19 | 13.19 | 12.88 | 12.98 | 5,567,819 | -0.07(-0.54%) |
Jun 27, 2024 | 13.29 | 13.43 | 12.90 | 13.05 | 2,003,987 | -0.16(-1.21%) |
Jun 26, 2024 | 13.40 | 13.53 | 13.05 | 13.21 | 2,836,839 | -0.27(-2.00%) |
Jun 25, 2024 | 13.45 | 13.50 | 13.32 | 13.48 | 2,615,729 | +0.03(+0.22%) |
Jun 24, 2024 | 13.04 | 13.48 | 13.04 | 13.45 | 3,523,781 | +0.47(+3.62%) |
Jun 21, 2024 | 13.24 | 13.24 | 12.93 | 12.98 | 7,511,685 | -0.23(-1.74%) |
Jun 20, 2024 | 13.29 | 13.52 | 13.19 | 13.21 | 4,259,134 | -0.16(-1.20%) |
Jun 18, 2024 | 13.52 | 13.59 | 13.35 | 13.37 | 6,197,945 | -0.12(-0.89%) |
Jun 17, 2024 | 13.75 | 13.81 | 13.29 | 13.49 | 5,564,826 | -0.29(-2.10%) |
Jun 14, 2024 | 14.01 | 14.10 | 13.74 | 13.78 | 6,173,148 | -0.32(-2.27%) |
Jun 13, 2024 | 14.24 | 14.27 | 13.95 | 14.10 | 5,077,949 | -0.16(-1.12%) |
Jun 12, 2024 | 14.61 | 14.64 | 14.16 | 14.26 | 14,348,634 | -0.09(-0.63%) |
Jun 11, 2024 | 14.25 | 14.44 | 14.13 | 14.35 | 10,348,635 | +0.04(+0.28%) |
Jun 10, 2024 | 14.15 | 14.41 | 14.10 | 14.31 | 9,304,007 | +0.27(+1.92%) |
Jun 07, 2024 | 13.97 | 14.16 | 13.89 | 14.04 | 2,680,014 | -0.06(-0.43%) |
Jun 06, 2024 | 14.13 | 14.27 | 13.96 | 14.10 | 2,872,651 | -0.10(-0.70%) |
Jun 05, 2024 | 14.10 | 14.29 | 14.03 | 14.20 | 4,665,544 | +0.09(+0.64%) |
Jun 04, 2024 | 14.12 | 14.15 | 13.91 | 14.11 | 4,084,439 | -0.11(-0.77%) |
Jun 03, 2024 | 14.41 | 14.57 | 14.05 | 14.22 | 4,231,196 | -0.06(-0.42%) |
May 31, 2024 | 14.30 | 14.46 | 14.20 | 14.28 | 6,312,073 | -0.01(-0.07%) |
May 30, 2024 | 14.16 | 14.44 | 14.10 | 14.29 | 5,166,623 | +0.19(+1.35%) |
May 29, 2024 | 14.23 | 14.25 | 14.04 | 14.10 | 3,306,236 | -0.22(-1.54%) |
May 28, 2024 | 14.10 | 14.46 | 14.00 | 14.32 | 6,161,227 | +0.36(+2.58%) |
May 24, 2024 | 13.94 | 14.17 | 13.86 | 13.96 | 12,101,182 | +0.12(+0.87%) |
May 23, 2024 | 14.22 | 14.60 | 13.78 | 13.84 | 37,142,048 | +0.00(+0.00%) |
May 22, 2024 | 13.91 | 13.94 | 13.69 | 13.84 | 4,836,480 | -0.11(-0.79%) |
May 21, 2024 | 14.09 | 14.19 | 13.94 | 13.95 | 3,292,509 | -0.23(-1.62%) |
May 20, 2024 | 13.89 | 14.31 | 13.89 | 14.18 | 4,179,841 | +0.28(+2.01%) |
May 17, 2024 | 13.73 | 13.99 | 13.66 | 13.90 | 3,044,828 | +0.25(+1.83%) |
May 16, 2024 | 13.77 | 14.24 | 13.64 | 13.65 | 6,779,732 | -0.16(-1.16%) |
May 15, 2024 | 13.83 | 13.83 | 13.59 | 13.81 | 2,250,791 | +0.06(+0.44%) |
May 14, 2024 | 13.39 | 13.76 | 13.39 | 13.75 | 2,465,352 | +0.38(+2.84%) |
May 13, 2024 | 13.21 | 13.41 | 13.11 | 13.37 | 3,031,645 | +0.26(+1.98%) |
May 10, 2024 | 13.56 | 13.56 | 13.01 | 13.11 | 5,134,206 | -0.36(-2.67%) |
May 09, 2024 | 13.37 | 13.53 | 13.37 | 13.47 | 3,116,312 | +0.14(+1.05%) |
May 08, 2024 | 13.55 | 13.56 | 13.30 | 13.33 | 6,570,723 | -0.28(-2.06%) |
May 07, 2024 | 13.74 | 13.91 | 13.61 | 13.61 | 7,370,806 | -0.11(-0.80%) |
May 06, 2024 | 13.63 | 13.89 | 13.58 | 13.72 | 6,133,096 | +0.21(+1.55%) |
May 03, 2024 | 13.41 | 13.56 | 13.36 | 13.51 | 4,327,545 | +0.22(+1.64%) |
May 02, 2024 | 13.07 | 13.32 | 13.04 | 13.29 | 3,245,717 | +0.34(+2.59%) |