Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 17.17 | 17.41 | 16.50 | 16.71 | 2,418,989 | -0.51(-2.96%) |
Jul 17, 2024 | 17.49 | 18.05 | 17.15 | 17.22 | 4,141,847 | -0.74(-4.12%) |
Jul 16, 2024 | 17.49 | 18.01 | 17.34 | 17.96 | 3,097,985 | +0.53(+3.04%) |
Jul 15, 2024 | 17.55 | 17.80 | 17.11 | 17.43 | 6,978,736 | +1.49(+9.35%) |
Jul 12, 2024 | 15.70 | 16.30 | 15.64 | 15.94 | 2,459,235 | +0.37(+2.38%) |
Jul 11, 2024 | 15.42 | 15.66 | 14.92 | 15.57 | 2,183,855 | +0.46(+3.04%) |
Jul 10, 2024 | 15.07 | 15.45 | 14.98 | 15.11 | 1,769,410 | +0.14(+0.94%) |
Jul 09, 2024 | 15.06 | 15.10 | 14.86 | 14.97 | 1,636,728 | -0.09(-0.60%) |
Jul 08, 2024 | 14.89 | 15.07 | 14.72 | 15.06 | 1,544,961 | +0.23(+1.55%) |
Jul 05, 2024 | 14.80 | 15.01 | 14.57 | 14.83 | 1,773,875 | -0.16(-1.07%) |
Jul 03, 2024 | 15.29 | 15.37 | 14.67 | 14.99 | 1,832,012 | -0.30(-1.96%) |
Jul 02, 2024 | 15.04 | 15.45 | 14.87 | 15.29 | 2,786,671 | +0.26(+1.73%) |
Jul 01, 2024 | 14.40 | 15.57 | 14.15 | 15.03 | 4,521,788 | +0.67(+4.67%) |
Jun 28, 2024 | 14.27 | 14.50 | 13.96 | 14.36 | 5,869,624 | +0.85(+6.29%) |
Jun 27, 2024 | 13.08 | 13.60 | 13.07 | 13.51 | 1,863,111 | +0.25(+1.89%) |
Jun 26, 2024 | 13.33 | 14.03 | 13.18 | 13.26 | 3,933,892 | -0.07(-0.53%) |
Jun 25, 2024 | 12.85 | 13.34 | 12.77 | 13.33 | 1,736,017 | +0.49(+3.82%) |
Jun 24, 2024 | 12.66 | 12.94 | 12.55 | 12.84 | 1,608,650 | +0.28(+2.23%) |
Jun 21, 2024 | 12.69 | 12.77 | 12.51 | 12.56 | 4,099,846 | -0.11(-0.87%) |
Jun 20, 2024 | 12.80 | 12.94 | 12.64 | 12.67 | 1,889,196 | -0.18(-1.40%) |
Jun 18, 2024 | 13.10 | 13.21 | 12.80 | 12.85 | 1,288,166 | -0.25(-1.91%) |
Jun 17, 2024 | 13.01 | 13.10 | 12.73 | 13.10 | 1,565,285 | +0.05(+0.38%) |
Jun 14, 2024 | 13.05 | 13.37 | 12.99 | 13.05 | 1,567,496 | -0.06(-0.46%) |
Jun 13, 2024 | 12.75 | 13.19 | 12.73 | 13.11 | 1,691,858 | +0.31(+2.42%) |
Jun 12, 2024 | 13.63 | 13.70 | 12.74 | 12.80 | 2,938,873 | -0.64(-4.76%) |
Jun 11, 2024 | 13.40 | 13.48 | 12.77 | 13.44 | 3,728,657 | -0.24(-1.75%) |
Jun 10, 2024 | 14.20 | 14.20 | 13.64 | 13.68 | 1,823,361 | -0.11(-0.80%) |
Jun 07, 2024 | 13.92 | 13.92 | 13.72 | 13.79 | 1,115,134 | -0.14(-1.01%) |
Jun 06, 2024 | 14.03 | 14.36 | 13.90 | 13.93 | 1,562,493 | -0.30(-2.11%) |
Jun 05, 2024 | 14.98 | 15.05 | 14.21 | 14.23 | 3,000,532 | -0.86(-5.70%) |
Jun 04, 2024 | 14.99 | 15.40 | 14.92 | 15.09 | 2,856,157 | +0.12(+0.80%) |
Jun 03, 2024 | 14.63 | 15.36 | 14.63 | 14.97 | 3,617,237 | +0.43(+2.96%) |
May 31, 2024 | 14.14 | 14.54 | 14.11 | 14.54 | 1,767,621 | +0.40(+2.83%) |
May 30, 2024 | 13.78 | 14.29 | 13.78 | 14.14 | 2,111,316 | +0.46(+3.36%) |
May 29, 2024 | 13.78 | 13.87 | 13.60 | 13.68 | 1,222,830 | -0.22(-1.58%) |
May 28, 2024 | 14.02 | 14.08 | 13.71 | 13.90 | 1,418,984 | -0.02(-0.14%) |
May 24, 2024 | 13.70 | 14.00 | 13.65 | 13.92 | 1,203,227 | +0.03(+0.22%) |
May 23, 2024 | 14.28 | 14.28 | 13.71 | 13.89 | 1,526,191 | -0.31(-2.18%) |
May 22, 2024 | 13.83 | 14.23 | 13.83 | 14.20 | 2,283,671 | +0.36(+2.60%) |
May 21, 2024 | 13.58 | 13.88 | 13.50 | 13.84 | 1,677,936 | +0.26(+1.91%) |
May 20, 2024 | 13.48 | 13.67 | 13.42 | 13.58 | 1,925,089 | +0.16(+1.19%) |
May 17, 2024 | 13.29 | 13.57 | 13.23 | 13.42 | 2,290,780 | +0.19(+1.44%) |
May 16, 2024 | 12.72 | 13.56 | 12.70 | 13.23 | 3,067,030 | +0.52(+4.09%) |
May 15, 2024 | 13.10 | 13.16 | 12.52 | 12.71 | 3,911,291 | -0.41(-3.12%) |
May 14, 2024 | 13.14 | 13.24 | 12.96 | 13.12 | 3,017,192 | +0.04(+0.31%) |
May 13, 2024 | 13.47 | 13.56 | 12.91 | 13.08 | 2,983,815 | -0.40(-2.97%) |
May 10, 2024 | 13.63 | 13.63 | 13.43 | 13.48 | 2,343,462 | -0.15(-1.10%) |
May 09, 2024 | 13.67 | 13.83 | 13.41 | 13.63 | 2,573,022 | +0.03(+0.22%) |
May 08, 2024 | 13.44 | 13.65 | 13.18 | 13.60 | 2,492,997 | -0.03(-0.22%) |
May 07, 2024 | 13.66 | 13.97 | 12.91 | 13.63 | 5,864,315 | -0.80(-5.54%) |
May 06, 2024 | 14.66 | 14.71 | 14.21 | 14.43 | 2,930,382 | -0.22(-1.50%) |
May 03, 2024 | 15.07 | 15.14 | 14.61 | 14.65 | 1,487,520 | -0.33(-2.20%) |
May 02, 2024 | 14.90 | 15.08 | 14.86 | 14.98 | 1,568,843 | +0.24(+1.63%) |