Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 14.83 | 15.09 | 14.78 | 14.95 | 2,088,957 | +0.25(+1.70%) |
Jul 11, 2024 | 14.40 | 14.74 | 14.36 | 14.70 | 2,018,309 | +0.47(+3.30%) |
Jul 10, 2024 | 13.98 | 14.32 | 13.98 | 14.23 | 1,352,788 | +0.35(+2.52%) |
Jul 09, 2024 | 13.73 | 13.96 | 13.70 | 13.88 | 1,612,920 | +0.13(+0.95%) |
Jul 08, 2024 | 13.98 | 14.09 | 13.74 | 13.75 | 1,562,868 | -0.13(-0.94%) |
Jul 05, 2024 | 13.93 | 14.05 | 13.82 | 13.88 | 1,211,541 | -0.12(-0.86%) |
Jul 03, 2024 | 13.73 | 14.02 | 13.67 | 14.00 | 941,112 | +0.36(+2.64%) |
Jul 02, 2024 | 13.91 | 13.91 | 13.61 | 13.64 | 2,275,845 | -0.25(-1.80%) |
Jul 01, 2024 | 13.98 | 14.26 | 13.87 | 13.89 | 2,783,926 | -0.05(-0.36%) |
Jun 28, 2024 | 13.77 | 14.13 | 13.77 | 13.94 | 5,143,540 | +0.30(+2.20%) |
Jun 27, 2024 | 13.73 | 13.73 | 13.37 | 13.64 | 1,632,145 | -0.09(-0.66%) |
Jun 26, 2024 | 13.53 | 13.77 | 13.40 | 13.73 | 2,309,940 | +0.06(+0.44%) |
Jun 25, 2024 | 13.71 | 13.75 | 13.48 | 13.67 | 2,463,261 | -0.02(-0.15%) |
Jun 24, 2024 | 13.45 | 13.80 | 13.42 | 13.69 | 3,450,024 | +0.28(+2.09%) |
Jun 21, 2024 | 13.28 | 13.54 | 13.25 | 13.41 | 10,118,227 | +0.16(+1.21%) |
Jun 20, 2024 | 12.89 | 13.40 | 12.76 | 13.25 | 2,744,174 | +0.39(+3.03%) |
Jun 18, 2024 | 12.69 | 12.89 | 12.65 | 12.86 | 3,783,805 | +0.14(+1.10%) |
Jun 17, 2024 | 12.63 | 12.75 | 12.35 | 12.72 | 2,687,621 | -0.14(-1.09%) |
Jun 14, 2024 | 13.02 | 13.17 | 12.72 | 12.86 | 2,383,064 | -0.32(-2.43%) |
Jun 13, 2024 | 13.46 | 13.47 | 13.18 | 13.18 | 1,885,647 | -0.36(-2.66%) |
Jun 12, 2024 | 13.73 | 13.88 | 13.49 | 13.54 | 2,070,062 | -0.04(-0.29%) |
Jun 11, 2024 | 13.78 | 13.89 | 13.56 | 13.58 | 1,774,740 | -0.29(-2.09%) |
Jun 10, 2024 | 13.97 | 13.97 | 13.73 | 13.87 | 2,009,076 | -0.29(-2.05%) |
Jun 07, 2024 | 13.99 | 14.36 | 13.95 | 14.16 | 1,702,607 | +0.09(+0.60%) |
Jun 06, 2024 | 14.23 | 14.33 | 14.04 | 14.07 | 1,460,450 | -0.25(-1.73%) |
Jun 05, 2024 | 14.55 | 14.58 | 14.25 | 14.32 | 1,325,461 | -0.19(-1.30%) |
Jun 04, 2024 | 14.64 | 14.86 | 14.42 | 14.51 | 1,748,482 | -0.28(-1.88%) |
Jun 03, 2024 | 14.84 | 14.97 | 14.63 | 14.79 | 1,281,463 | +0.01(+0.07%) |
May 31, 2024 | 14.60 | 14.84 | 14.57 | 14.78 | 2,549,251 | +0.22(+1.50%) |
May 30, 2024 | 14.24 | 14.70 | 14.16 | 14.56 | 2,166,644 | +0.44(+3.09%) |
May 29, 2024 | 14.11 | 14.21 | 14.04 | 14.12 | 1,473,190 | -0.17(-1.18%) |
May 28, 2024 | 14.21 | 14.52 | 14.21 | 14.29 | 1,507,944 | +0.08(+0.56%) |
May 24, 2024 | 13.99 | 14.23 | 13.95 | 14.21 | 1,306,837 | +0.30(+2.14%) |
May 23, 2024 | 14.22 | 14.30 | 13.90 | 13.92 | 1,867,393 | -0.38(-2.64%) |
May 22, 2024 | 14.32 | 14.40 | 14.23 | 14.29 | 1,423,329 | -0.11(-0.76%) |
May 21, 2024 | 14.50 | 14.51 | 14.30 | 14.40 | 1,485,190 | -0.09(-0.62%) |
May 20, 2024 | 14.96 | 14.99 | 14.48 | 14.49 | 1,794,381 | -0.44(-2.92%) |
May 17, 2024 | 14.97 | 14.99 | 14.87 | 14.93 | 934,334 | +0.02(+0.13%) |
May 16, 2024 | 15.08 | 15.16 | 14.83 | 14.91 | 1,545,456 | -0.20(-1.31%) |
May 15, 2024 | 15.68 | 15.68 | 15.05 | 15.11 | 1,386,330 | -0.48(-3.05%) |
May 14, 2024 | 15.55 | 15.70 | 15.45 | 15.58 | 2,737,166 | +0.20(+1.29%) |
May 13, 2024 | 15.25 | 15.46 | 15.12 | 15.38 | 3,259,653 | +0.27(+1.77%) |
May 10, 2024 | 14.92 | 15.21 | 14.85 | 15.12 | 2,833,525 | +0.22(+1.46%) |
May 09, 2024 | 14.66 | 14.97 | 14.54 | 14.90 | 2,489,340 | +0.35(+2.38%) |
May 08, 2024 | 14.95 | 15.03 | 13.52 | 14.55 | 4,780,003 | +0.03(+0.21%) |
May 07, 2024 | 14.60 | 14.71 | 14.36 | 14.52 | 2,911,625 | -0.06(-0.41%) |
May 06, 2024 | 14.17 | 14.63 | 14.17 | 14.58 | 2,935,461 | +0.54(+3.81%) |
May 03, 2024 | 14.12 | 14.20 | 13.98 | 14.05 | 1,063,012 | +0.02(+0.14%) |
May 02, 2024 | 13.88 | 14.08 | 13.88 | 14.03 | 1,109,030 | +0.26(+1.87%) |