Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 13.43 | 13.86 | 13.09 | 13.52 | 2,401,428 | +0.04(+0.30%) |
Jul 16, 2024 | 13.63 | 13.79 | 13.44 | 13.48 | 1,630,835 | -0.05(-0.37%) |
Jul 15, 2024 | 13.25 | 13.55 | 13.02 | 13.53 | 1,405,505 | +0.45(+3.44%) |
Jul 12, 2024 | 13.16 | 13.24 | 12.86 | 13.08 | 1,741,468 | +0.11(+0.85%) |
Jul 11, 2024 | 12.68 | 13.12 | 12.62 | 12.97 | 1,729,432 | +0.45(+3.59%) |
Jul 10, 2024 | 12.86 | 12.86 | 12.33 | 12.52 | 2,417,389 | -0.22(-1.73%) |
Jul 09, 2024 | 12.65 | 12.90 | 12.55 | 12.74 | 3,570,416 | +0.06(+0.47%) |
Jul 08, 2024 | 12.81 | 12.98 | 12.56 | 12.68 | 2,712,242 | -0.15(-1.17%) |
Jul 05, 2024 | 12.57 | 12.90 | 12.34 | 12.83 | 2,297,249 | +0.38(+3.05%) |
Jul 03, 2024 | 12.50 | 12.64 | 12.42 | 12.45 | 733,389 | +0.00(+0.00%) |
Jul 02, 2024 | 12.13 | 12.48 | 12.05 | 12.45 | 5,071,777 | +0.38(+3.15%) |
Jul 01, 2024 | 12.20 | 12.20 | 11.92 | 12.07 | 2,710,736 | -0.05(-0.41%) |
Jun 28, 2024 | 12.20 | 12.26 | 11.96 | 12.12 | 8,132,566 | -0.05(-0.41%) |
Jun 27, 2024 | 12.12 | 12.18 | 11.77 | 12.17 | 1,527,554 | +0.12(+1.00%) |
Jun 26, 2024 | 11.79 | 12.13 | 11.68 | 12.05 | 1,819,311 | +0.16(+1.35%) |
Jun 25, 2024 | 11.97 | 11.97 | 11.64 | 11.89 | 1,563,199 | -0.13(-1.08%) |
Jun 24, 2024 | 12.08 | 12.32 | 11.90 | 12.02 | 1,718,672 | -0.06(-0.50%) |
Jun 21, 2024 | 11.63 | 12.17 | 11.63 | 12.08 | 3,756,049 | +0.47(+4.05%) |
Jun 20, 2024 | 11.73 | 11.90 | 11.60 | 11.61 | 1,518,603 | -0.16(-1.36%) |
Jun 18, 2024 | 12.09 | 12.31 | 11.76 | 11.77 | 1,427,139 | -0.32(-2.65%) |
Jun 17, 2024 | 12.24 | 12.41 | 12.00 | 12.09 | 1,123,565 | -0.23(-1.87%) |
Jun 14, 2024 | 12.49 | 12.49 | 12.18 | 12.32 | 1,766,836 | -0.23(-1.83%) |
Jun 13, 2024 | 13.05 | 13.05 | 12.54 | 12.55 | 1,463,863 | -0.54(-4.13%) |
Jun 12, 2024 | 13.30 | 13.64 | 12.97 | 13.09 | 1,397,158 | +0.10(+0.77%) |
Jun 11, 2024 | 12.99 | 13.12 | 12.83 | 12.99 | 1,649,696 | -0.10(-0.76%) |
Jun 10, 2024 | 12.96 | 13.11 | 12.80 | 13.09 | 1,663,148 | -0.17(-1.28%) |
Jun 07, 2024 | 13.34 | 13.50 | 13.15 | 13.26 | 1,476,239 | -0.25(-1.85%) |
Jun 06, 2024 | 13.20 | 14.15 | 13.11 | 13.51 | 3,158,770 | +0.33(+2.50%) |
Jun 05, 2024 | 13.02 | 13.20 | 12.71 | 13.18 | 3,374,295 | +0.25(+1.93%) |
Jun 04, 2024 | 12.97 | 13.15 | 12.83 | 12.93 | 1,437,855 | -0.04(-0.31%) |
Jun 03, 2024 | 13.00 | 13.15 | 12.76 | 12.97 | 1,798,544 | -0.02(-0.19%) |
May 31, 2024 | 13.15 | 13.23 | 12.90 | 12.99 | 1,792,486 | -0.07(-0.50%) |
May 30, 2024 | 13.34 | 13.39 | 13.02 | 13.06 | 1,807,117 | -0.20(-1.51%) |
May 29, 2024 | 13.28 | 13.38 | 13.12 | 13.26 | 2,399,986 | -0.22(-1.63%) |
May 28, 2024 | 13.15 | 13.79 | 13.15 | 13.48 | 1,886,616 | -0.22(-1.61%) |
May 24, 2024 | 13.64 | 13.87 | 13.54 | 13.70 | 1,542,728 | +0.07(+0.51%) |
May 23, 2024 | 13.74 | 13.80 | 13.49 | 13.63 | 1,484,825 | -0.11(-0.80%) |
May 22, 2024 | 13.64 | 14.18 | 13.63 | 13.74 | 1,521,469 | -0.27(-1.93%) |
May 21, 2024 | 14.33 | 14.36 | 13.98 | 14.01 | 1,335,113 | -0.41(-2.84%) |
May 20, 2024 | 14.25 | 14.79 | 14.11 | 14.42 | 1,548,966 | +0.18(+1.26%) |
May 17, 2024 | 14.29 | 14.56 | 13.97 | 14.24 | 3,401,793 | +0.04(+0.28%) |
May 16, 2024 | 14.12 | 14.35 | 14.11 | 14.20 | 2,908,261 | -0.03(-0.21%) |
May 15, 2024 | 14.32 | 14.40 | 14.14 | 14.23 | 2,908,637 | -0.01(-0.07%) |
May 14, 2024 | 14.46 | 14.51 | 14.14 | 14.24 | 2,091,303 | -0.05(-0.35%) |
May 13, 2024 | 14.52 | 14.59 | 14.22 | 14.29 | 3,053,120 | -0.04(-0.28%) |
May 10, 2024 | 14.62 | 14.68 | 14.13 | 14.33 | 3,514,782 | -0.35(-2.38%) |
May 09, 2024 | 14.81 | 14.95 | 14.40 | 14.68 | 2,484,152 | -0.18(-1.21%) |
May 08, 2024 | 15.19 | 15.24 | 14.76 | 14.86 | 2,294,079 | -0.36(-2.37%) |
May 07, 2024 | 15.39 | 15.47 | 15.13 | 15.22 | 1,600,184 | -0.19(-1.23%) |
May 06, 2024 | 14.90 | 15.65 | 14.86 | 15.41 | 2,205,052 | +0.50(+3.35%) |
May 03, 2024 | 15.53 | 15.95 | 14.87 | 14.91 | 3,020,866 | -0.49(-3.18%) |
May 02, 2024 | 14.00 | 16.16 | 13.60 | 15.40 | 7,457,769 | -2.14(-12.20%) |