Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 13.50 | 14.04 | 13.26 | 13.49 | 6,181,258 | -0.22(-1.60%) |
Jul 16, 2024 | 13.25 | 13.80 | 13.15 | 13.71 | 6,873,396 | +0.35(+2.62%) |
Jul 15, 2024 | 12.38 | 13.48 | 12.01 | 13.36 | 16,289,494 | +0.47(+3.65%) |
Jul 12, 2024 | 15.65 | 15.89 | 12.25 | 12.89 | 38,421,520 | -2.64(-17.00%) |
Jul 11, 2024 | 15.37 | 15.55 | 15.30 | 15.53 | 3,961,553 | +0.44(+2.92%) |
Jul 10, 2024 | 15.02 | 15.15 | 14.85 | 15.09 | 3,116,324 | +0.24(+1.62%) |
Jul 09, 2024 | 14.89 | 15.02 | 14.76 | 14.85 | 1,983,254 | -0.04(-0.27%) |
Jul 08, 2024 | 14.74 | 14.94 | 14.74 | 14.89 | 1,834,882 | +0.15(+1.02%) |
Jul 05, 2024 | 14.67 | 15.03 | 14.64 | 14.74 | 2,824,392 | +0.04(+0.27%) |
Jul 03, 2024 | 14.61 | 14.78 | 14.54 | 14.70 | 2,354,366 | +0.15(+1.03%) |
Jul 02, 2024 | 14.19 | 14.62 | 14.17 | 14.55 | 2,795,603 | +0.36(+2.54%) |
Jul 01, 2024 | 14.35 | 14.48 | 13.96 | 14.19 | 4,074,102 | -0.16(-1.11%) |
Jun 28, 2024 | 14.26 | 14.39 | 14.21 | 14.35 | 3,006,894 | +0.13(+0.91%) |
Jun 27, 2024 | 14.21 | 14.22 | 14.00 | 14.22 | 1,517,073 | -0.02(-0.14%) |
Jun 26, 2024 | 14.10 | 14.27 | 14.07 | 14.24 | 1,782,478 | +0.10(+0.71%) |
Jun 25, 2024 | 14.20 | 14.23 | 14.10 | 14.14 | 1,347,697 | -0.06(-0.42%) |
Jun 24, 2024 | 14.16 | 14.28 | 14.06 | 14.20 | 1,816,048 | +0.08(+0.57%) |
Jun 21, 2024 | 14.06 | 14.20 | 14.04 | 14.12 | 3,596,675 | +0.02(+0.14%) |
Jun 20, 2024 | 14.04 | 14.12 | 13.98 | 14.10 | 1,957,404 | +0.14(+1.00%) |
Jun 18, 2024 | 14.00 | 14.08 | 13.91 | 13.96 | 1,429,582 | -0.08(-0.57%) |
Jun 17, 2024 | 13.63 | 14.07 | 13.61 | 14.04 | 2,241,302 | +0.35(+2.56%) |
Jun 14, 2024 | 13.65 | 13.81 | 13.60 | 13.69 | 1,195,279 | -0.14(-1.01%) |
Jun 13, 2024 | 13.48 | 13.88 | 13.48 | 13.83 | 2,204,266 | +0.15(+1.10%) |
Jun 12, 2024 | 13.90 | 14.08 | 13.60 | 13.68 | 3,120,135 | +0.26(+1.94%) |
Jun 11, 2024 | 13.40 | 13.53 | 13.30 | 13.42 | 2,062,390 | -0.06(-0.45%) |
Jun 10, 2024 | 13.40 | 13.59 | 13.34 | 13.48 | 1,945,589 | -0.04(-0.30%) |
Jun 07, 2024 | 13.86 | 13.86 | 13.32 | 13.52 | 4,496,431 | -0.60(-4.25%) |
Jun 06, 2024 | 14.04 | 14.15 | 13.98 | 14.12 | 2,160,564 | -0.06(-0.42%) |
Jun 05, 2024 | 13.86 | 14.23 | 13.72 | 14.18 | 2,671,392 | +0.42(+3.05%) |
Jun 04, 2024 | 13.90 | 14.07 | 13.73 | 13.76 | 2,472,233 | -0.31(-2.20%) |
Jun 03, 2024 | 13.92 | 14.16 | 13.89 | 14.07 | 3,706,835 | +0.39(+2.85%) |
May 31, 2024 | 13.59 | 13.79 | 13.42 | 13.68 | 3,376,021 | +0.23(+1.71%) |
May 30, 2024 | 13.20 | 13.53 | 13.18 | 13.45 | 2,581,244 | +0.39(+2.99%) |
May 29, 2024 | 13.11 | 13.21 | 12.98 | 13.06 | 2,690,983 | -0.20(-1.51%) |
May 28, 2024 | 13.34 | 13.52 | 13.23 | 13.26 | 2,500,605 | -0.11(-0.82%) |
May 24, 2024 | 13.30 | 13.46 | 13.21 | 13.37 | 2,547,684 | +0.14(+1.06%) |
May 23, 2024 | 13.50 | 13.51 | 13.12 | 13.23 | 3,327,768 | -0.26(-1.93%) |
May 22, 2024 | 13.74 | 13.78 | 13.48 | 13.49 | 2,402,110 | -0.30(-2.18%) |
May 21, 2024 | 13.85 | 13.90 | 13.73 | 13.79 | 1,997,977 | -0.07(-0.51%) |
May 20, 2024 | 13.90 | 13.98 | 13.80 | 13.86 | 1,798,496 | -0.03(-0.22%) |
May 17, 2024 | 13.79 | 13.95 | 13.73 | 13.89 | 2,375,004 | +0.08(+0.58%) |
May 16, 2024 | 14.14 | 14.17 | 13.65 | 13.81 | 4,313,617 | -0.44(-3.09%) |
May 15, 2024 | 14.76 | 14.83 | 14.00 | 14.25 | 7,578,709 | -0.41(-2.78%) |
May 14, 2024 | 13.85 | 15.03 | 13.77 | 14.66 | 20,412,236 | +1.40(+10.54%) |
May 13, 2024 | 12.87 | 13.76 | 12.83 | 13.26 | 9,528,363 | +0.54(+4.27%) |
May 10, 2024 | 12.51 | 12.76 | 12.42 | 12.72 | 5,446,602 | +0.25(+2.03%) |
May 09, 2024 | 12.94 | 13.01 | 12.23 | 12.46 | 14,425,771 | -0.64(-4.89%) |
May 08, 2024 | 13.24 | 13.24 | 12.92 | 13.10 | 2,971,915 | +0.04(+0.30%) |
May 07, 2024 | 13.08 | 13.14 | 12.99 | 13.07 | 3,728,642 | +0.04(+0.30%) |
May 06, 2024 | 12.63 | 13.03 | 12.63 | 13.03 | 4,729,081 | +0.51(+4.11%) |
May 03, 2024 | 13.01 | 13.24 | 12.32 | 12.51 | 7,239,961 | -0.18(-1.45%) |
May 02, 2024 | 12.77 | 12.94 | 12.62 | 12.70 | 4,143,131 | +0.11(+0.85%) |