Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 13.43 | 13.54 | 13.21 | 13.25 | 6,558,918 | -0.10(-0.75%) |
Jul 15, 2024 | 13.72 | 13.81 | 13.33 | 13.35 | 4,245,848 | -0.46(-3.33%) |
Jul 12, 2024 | 13.73 | 13.82 | 13.54 | 13.81 | 2,758,558 | +0.14(+1.02%) |
Jul 11, 2024 | 13.54 | 13.84 | 13.45 | 13.67 | 4,441,529 | +0.39(+2.94%) |
Jul 10, 2024 | 13.61 | 13.67 | 13.15 | 13.28 | 6,905,148 | -0.28(-2.06%) |
Jul 09, 2024 | 14.17 | 14.22 | 13.49 | 13.56 | 6,764,990 | -0.38(-2.73%) |
Jul 08, 2024 | 14.25 | 14.30 | 13.82 | 13.94 | 6,017,702 | -0.28(-1.97%) |
Jul 05, 2024 | 14.08 | 14.28 | 13.83 | 14.22 | 4,118,576 | +0.09(+0.64%) |
Jul 03, 2024 | 14.32 | 14.44 | 14.13 | 14.13 | 2,717,228 | +0.12(+0.86%) |
Jul 02, 2024 | 14.10 | 14.25 | 13.83 | 14.01 | 6,504,271 | -0.09(-0.64%) |
Jul 01, 2024 | 14.46 | 14.76 | 14.05 | 14.10 | 6,505,835 | -0.33(-2.29%) |
Jun 28, 2024 | 14.25 | 15.12 | 14.16 | 14.43 | 19,952,316 | +0.16(+1.12%) |
Jun 27, 2024 | 16.06 | 16.15 | 13.62 | 14.27 | 28,547,076 | -3.70(-20.59%) |
Jun 26, 2024 | 17.87 | 18.09 | 17.69 | 17.97 | 3,924,341 | +0.12(+0.67%) |
Jun 25, 2024 | 18.23 | 18.23 | 17.73 | 17.85 | 5,055,076 | -0.30(-1.65%) |
Jun 24, 2024 | 18.11 | 18.55 | 18.05 | 18.15 | 5,699,598 | +0.10(+0.55%) |
Jun 21, 2024 | 18.21 | 18.30 | 17.89 | 18.05 | 3,896,887 | -0.15(-0.82%) |
Jun 20, 2024 | 18.13 | 18.30 | 18.02 | 18.20 | 2,343,429 | +0.04(+0.22%) |
Jun 18, 2024 | 18.21 | 18.40 | 18.00 | 18.16 | 3,104,514 | -0.07(-0.38%) |
Jun 17, 2024 | 17.98 | 18.24 | 17.94 | 18.23 | 2,352,521 | +0.20(+1.11%) |
Jun 14, 2024 | 17.95 | 18.12 | 17.87 | 18.03 | 2,258,348 | -0.08(-0.44%) |
Jun 13, 2024 | 17.90 | 18.14 | 17.71 | 18.11 | 2,516,037 | +0.23(+1.29%) |
Jun 12, 2024 | 18.71 | 18.80 | 17.85 | 17.88 | 3,942,031 | -0.47(-2.56%) |
Jun 11, 2024 | 18.18 | 18.52 | 18.05 | 18.35 | 5,761,441 | +0.11(+0.60%) |
Jun 10, 2024 | 18.07 | 18.30 | 17.86 | 18.24 | 2,644,612 | +0.03(+0.16%) |
Jun 07, 2024 | 18.04 | 18.23 | 17.97 | 18.21 | 2,186,528 | -0.06(-0.33%) |
Jun 06, 2024 | 18.34 | 18.50 | 18.21 | 18.27 | 2,424,583 | -0.18(-0.98%) |
Jun 05, 2024 | 18.28 | 18.64 | 18.15 | 18.45 | 3,301,336 | +0.25(+1.37%) |
Jun 04, 2024 | 17.64 | 18.27 | 17.62 | 18.20 | 4,942,153 | +0.46(+2.59%) |
Jun 03, 2024 | 17.86 | 17.88 | 17.58 | 17.74 | 3,549,712 | +0.06(+0.34%) |
May 31, 2024 | 17.66 | 17.84 | 17.61 | 17.68 | 6,101,493 | +0.08(+0.45%) |
May 30, 2024 | 17.45 | 17.82 | 17.41 | 17.60 | 4,998,061 | +0.20(+1.15%) |
May 29, 2024 | 17.14 | 17.57 | 16.93 | 17.40 | 6,041,536 | +0.26(+1.52%) |
May 28, 2024 | 16.98 | 17.18 | 16.77 | 17.14 | 5,372,095 | +0.35(+2.08%) |
May 24, 2024 | 16.79 | 16.85 | 16.49 | 16.79 | 3,042,322 | +0.30(+1.82%) |
May 23, 2024 | 16.90 | 16.91 | 16.32 | 16.49 | 3,275,998 | -0.44(-2.60%) |
May 22, 2024 | 16.66 | 17.30 | 16.55 | 16.93 | 6,265,839 | +0.23(+1.38%) |
May 21, 2024 | 16.98 | 17.14 | 16.65 | 16.70 | 3,161,290 | -0.30(-1.76%) |
May 20, 2024 | 17.06 | 17.16 | 16.93 | 17.00 | 3,431,012 | -0.19(-1.11%) |
May 17, 2024 | 17.00 | 17.42 | 16.85 | 17.19 | 5,540,369 | +0.21(+1.24%) |
May 16, 2024 | 16.94 | 17.16 | 16.86 | 16.98 | 2,414,516 | -0.06(-0.35%) |
May 15, 2024 | 17.33 | 17.40 | 17.04 | 17.04 | 4,279,415 | -0.03(-0.18%) |
May 14, 2024 | 17.16 | 17.27 | 16.89 | 17.07 | 3,264,914 | +0.07(+0.41%) |
May 13, 2024 | 17.21 | 17.21 | 16.93 | 17.00 | 3,491,885 | +0.00(+0.00%) |
May 10, 2024 | 17.24 | 17.34 | 16.79 | 17.00 | 3,690,197 | -0.20(-1.16%) |
May 09, 2024 | 16.82 | 17.43 | 16.56 | 17.20 | 7,408,397 | +0.31(+1.84%) |
May 08, 2024 | 15.74 | 17.23 | 15.24 | 16.89 | 19,729,112 | +3.37(+24.93%) |
May 07, 2024 | 13.31 | 13.68 | 13.22 | 13.52 | 6,466,437 | +0.26(+1.96%) |
May 06, 2024 | 13.59 | 13.65 | 13.26 | 13.26 | 4,974,963 | -0.27(-2.00%) |
May 03, 2024 | 13.73 | 13.77 | 13.41 | 13.53 | 3,719,972 | +0.06(+0.45%) |
May 02, 2024 | 13.38 | 13.54 | 13.17 | 13.47 | 3,915,661 | +0.32(+2.43%) |