Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.15 | 13.50 | 13.05 | 13.22 | 579,843 | +0.05(+0.38%) |
Jul 18, 2024 | 13.50 | 13.77 | 13.04 | 13.17 | 674,295 | -0.37(-2.73%) |
Jul 17, 2024 | 14.16 | 14.29 | 13.52 | 13.54 | 537,539 | -0.58(-4.11%) |
Jul 16, 2024 | 14.30 | 14.30 | 14.02 | 14.12 | 520,509 | -0.01(-0.07%) |
Jul 15, 2024 | 13.76 | 14.15 | 13.76 | 14.13 | 1,181,415 | +0.38(+2.76%) |
Jul 12, 2024 | 14.47 | 14.49 | 13.72 | 13.75 | 504,160 | -0.48(-3.37%) |
Jul 11, 2024 | 13.95 | 14.25 | 13.76 | 14.23 | 633,172 | +0.38(+2.74%) |
Jul 10, 2024 | 14.51 | 14.51 | 13.76 | 13.85 | 747,504 | -0.59(-4.09%) |
Jul 09, 2024 | 14.56 | 14.64 | 14.11 | 14.44 | 742,679 | +0.00(+0.00%) |
Jul 08, 2024 | 14.39 | 14.78 | 14.27 | 14.44 | 880,107 | +0.19(+1.33%) |
Jul 05, 2024 | 14.11 | 14.44 | 14.08 | 14.25 | 407,843 | +0.12(+0.85%) |
Jul 03, 2024 | 14.05 | 14.33 | 13.93 | 14.13 | 229,398 | +0.10(+0.71%) |
Jul 02, 2024 | 14.32 | 14.32 | 14.02 | 14.03 | 454,549 | -0.30(-2.09%) |
Jul 01, 2024 | 14.49 | 14.68 | 13.87 | 14.33 | 692,659 | -0.16(-1.10%) |
Jun 28, 2024 | 14.69 | 14.92 | 14.47 | 14.49 | 2,987,423 | -0.15(-1.02%) |
Jun 27, 2024 | 14.20 | 14.64 | 13.99 | 14.64 | 649,823 | +0.42(+2.95%) |
Jun 26, 2024 | 14.45 | 14.61 | 14.16 | 14.22 | 547,043 | -0.31(-2.13%) |
Jun 25, 2024 | 14.34 | 14.56 | 13.81 | 14.53 | 533,966 | +0.37(+2.61%) |
Jun 24, 2024 | 13.47 | 14.32 | 13.47 | 14.16 | 835,797 | +0.72(+5.36%) |
Jun 21, 2024 | 13.63 | 13.77 | 13.33 | 13.44 | 421,503 | -0.27(-1.97%) |
Jun 20, 2024 | 13.70 | 13.89 | 13.70 | 13.71 | 485,273 | -0.02(-0.15%) |
Jun 18, 2024 | 13.27 | 13.94 | 13.27 | 13.73 | 757,720 | +0.44(+3.31%) |
Jun 17, 2024 | 12.57 | 13.48 | 12.35 | 13.29 | 537,362 | +0.51(+3.99%) |
Jun 14, 2024 | 13.06 | 13.25 | 12.76 | 12.78 | 393,825 | -0.45(-3.40%) |
Jun 13, 2024 | 13.75 | 13.75 | 13.01 | 13.23 | 431,456 | -0.65(-4.68%) |
Jun 12, 2024 | 13.70 | 14.21 | 13.66 | 13.88 | 915,010 | +0.40(+2.97%) |
Jun 11, 2024 | 12.93 | 13.55 | 12.81 | 13.48 | 617,221 | +0.52(+4.01%) |
Jun 10, 2024 | 12.93 | 13.09 | 12.63 | 12.96 | 433,712 | -0.04(-0.31%) |
Jun 07, 2024 | 13.09 | 13.16 | 12.85 | 13.00 | 285,934 | -0.09(-0.69%) |
Jun 06, 2024 | 13.04 | 13.40 | 12.97 | 13.09 | 401,690 | -0.05(-0.38%) |
Jun 05, 2024 | 13.40 | 13.43 | 12.88 | 13.14 | 480,490 | -0.16(-1.20%) |
Jun 04, 2024 | 12.96 | 13.30 | 12.81 | 13.30 | 669,204 | +0.36(+2.78%) |
Jun 03, 2024 | 12.68 | 13.09 | 12.65 | 12.94 | 716,476 | +0.49(+3.94%) |
May 31, 2024 | 12.19 | 12.52 | 12.13 | 12.45 | 606,517 | +0.33(+2.72%) |
May 30, 2024 | 11.87 | 12.14 | 11.81 | 12.12 | 456,213 | +0.25(+2.11%) |
May 29, 2024 | 12.21 | 12.21 | 11.84 | 11.87 | 719,347 | -0.59(-4.74%) |
May 28, 2024 | 12.14 | 12.86 | 12.11 | 12.46 | 807,014 | +0.32(+2.64%) |
May 24, 2024 | 12.15 | 12.24 | 11.88 | 12.14 | 505,574 | +0.31(+2.62%) |
May 23, 2024 | 11.96 | 11.96 | 11.62 | 11.83 | 737,876 | -0.18(-1.46%) |
May 22, 2024 | 12.05 | 12.09 | 11.90 | 12.01 | 321,232 | -0.03(-0.25%) |
May 21, 2024 | 11.95 | 12.18 | 11.85 | 12.03 | 742,275 | +0.09(+0.75%) |
May 20, 2024 | 11.77 | 11.97 | 11.72 | 11.95 | 642,418 | +0.02(+0.17%) |
May 17, 2024 | 11.67 | 11.97 | 11.55 | 11.93 | 660,490 | +0.31(+2.66%) |
May 16, 2024 | 11.77 | 11.77 | 11.59 | 11.62 | 410,598 | -0.21(-1.77%) |
May 15, 2024 | 12.42 | 12.42 | 11.77 | 11.83 | 861,019 | -0.44(-3.57%) |
May 14, 2024 | 11.89 | 12.96 | 11.82 | 12.26 | 1,511,887 | +0.71(+6.11%) |
May 13, 2024 | 10.95 | 11.56 | 10.95 | 11.56 | 1,492,421 | +0.63(+5.74%) |
May 10, 2024 | 11.09 | 11.15 | 10.71 | 10.93 | 936,538 | +0.00(+0.00%) |
May 09, 2024 | 11.30 | 11.30 | 10.69 | 10.93 | 1,117,042 | -0.32(-2.83%) |
May 08, 2024 | 11.22 | 11.59 | 10.97 | 11.25 | 1,840,550 | +0.03(+0.27%) |
May 07, 2024 | 10.87 | 11.83 | 10.87 | 11.22 | 2,272,611 | +0.07(+0.63%) |
May 06, 2024 | 10.57 | 11.17 | 9.661 | 11.15 | 5,202,627 | -1.28(-10.33%) |
May 03, 2024 | 12.35 | 12.68 | 12.30 | 12.43 | 1,606,448 | +0.33(+2.71%) |
May 02, 2024 | 12.01 | 12.14 | 11.78 | 12.10 | 468,245 | +0.26(+2.18%) |