Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 15.87 | 16.98 | 15.87 | 16.02 | 2,789,555 | +0.03(+0.19%) |
Jul 17, 2024 | 16.25 | 16.64 | 15.56 | 15.99 | 2,246,733 | -0.62(-3.73%) |
Jul 16, 2024 | 16.62 | 16.89 | 16.17 | 16.61 | 3,451,164 | +0.29(+1.78%) |
Jul 15, 2024 | 16.28 | 16.73 | 15.76 | 16.32 | 2,257,655 | +0.34(+2.13%) |
Jul 12, 2024 | 15.76 | 16.18 | 15.59 | 15.98 | 1,718,353 | +0.50(+3.23%) |
Jul 11, 2024 | 15.49 | 15.83 | 14.95 | 15.48 | 1,999,107 | +0.71(+4.81%) |
Jul 10, 2024 | 14.90 | 14.90 | 14.29 | 14.77 | 1,013,869 | +0.01(+0.07%) |
Jul 09, 2024 | 15.20 | 15.66 | 14.72 | 14.76 | 1,430,405 | -0.40(-2.64%) |
Jul 08, 2024 | 14.60 | 15.32 | 14.52 | 15.16 | 2,405,881 | +0.77(+5.35%) |
Jul 05, 2024 | 14.38 | 14.72 | 14.10 | 14.39 | 1,597,743 | -0.10(-0.69%) |
Jul 03, 2024 | 13.78 | 14.56 | 13.60 | 14.49 | 1,313,401 | +0.75(+5.46%) |
Jul 02, 2024 | 12.68 | 13.93 | 12.51 | 13.74 | 2,197,297 | +1.16(+9.22%) |
Jul 01, 2024 | 12.64 | 12.86 | 12.30 | 12.58 | 1,954,953 | -0.12(-0.94%) |
Jun 28, 2024 | 12.93 | 12.99 | 12.26 | 12.70 | 18,455,492 | -0.21(-1.63%) |
Jun 27, 2024 | 12.51 | 13.15 | 12.44 | 12.91 | 2,029,433 | +0.29(+2.30%) |
Jun 26, 2024 | 12.04 | 12.65 | 11.76 | 12.62 | 1,785,889 | +0.58(+4.82%) |
Jun 25, 2024 | 12.91 | 12.91 | 12.03 | 12.04 | 1,767,161 | -0.77(-6.01%) |
Jun 24, 2024 | 13.46 | 13.55 | 12.76 | 12.81 | 2,038,578 | -0.62(-4.62%) |
Jun 21, 2024 | 13.27 | 13.46 | 12.98 | 13.43 | 2,217,521 | +0.16(+1.21%) |
Jun 20, 2024 | 13.07 | 13.48 | 12.89 | 13.27 | 1,151,193 | +0.07(+0.53%) |
Jun 18, 2024 | 13.92 | 14.06 | 13.01 | 13.20 | 2,088,763 | -0.82(-5.85%) |
Jun 17, 2024 | 13.38 | 14.05 | 13.29 | 14.02 | 1,669,826 | +0.61(+4.55%) |
Jun 14, 2024 | 13.66 | 13.74 | 13.16 | 13.41 | 1,940,241 | -0.39(-2.83%) |
Jun 13, 2024 | 14.24 | 14.39 | 13.76 | 13.80 | 1,875,444 | -0.46(-3.23%) |
Jun 12, 2024 | 15.13 | 15.28 | 14.19 | 14.26 | 1,446,445 | -0.32(-2.19%) |
Jun 11, 2024 | 14.65 | 14.76 | 14.08 | 14.58 | 1,421,899 | -0.20(-1.35%) |
Jun 10, 2024 | 15.79 | 15.95 | 14.74 | 14.78 | 1,720,847 | -1.31(-8.14%) |
Jun 07, 2024 | 15.56 | 16.19 | 15.44 | 16.09 | 1,034,900 | +0.24(+1.51%) |
Jun 06, 2024 | 15.62 | 16.27 | 15.39 | 15.85 | 1,326,924 | -0.14(-0.88%) |
Jun 05, 2024 | 16.12 | 16.25 | 15.71 | 15.99 | 1,120,429 | -0.01(-0.06%) |
Jun 04, 2024 | 16.00 | 16.36 | 15.82 | 16.00 | 1,221,262 | -0.28(-1.72%) |
Jun 03, 2024 | 17.24 | 17.33 | 16.23 | 16.28 | 1,144,696 | -0.61(-3.61%) |
May 31, 2024 | 16.67 | 17.04 | 16.17 | 16.89 | 1,577,826 | +0.39(+2.36%) |
May 30, 2024 | 16.21 | 16.57 | 16.04 | 16.50 | 1,582,158 | +0.70(+4.43%) |
May 29, 2024 | 15.25 | 16.00 | 15.08 | 15.80 | 1,180,232 | +0.11(+0.70%) |
May 28, 2024 | 16.17 | 16.39 | 15.41 | 15.69 | 1,743,204 | -0.35(-2.15%) |
May 24, 2024 | 14.82 | 16.27 | 14.74 | 16.04 | 3,056,308 | +1.35(+9.16%) |
May 23, 2024 | 15.81 | 15.87 | 13.80 | 14.69 | 5,221,505 | -1.05(-6.67%) |
May 22, 2024 | 15.81 | 16.80 | 15.60 | 15.74 | 5,069,525 | -3.10(-16.45%) |
May 21, 2024 | 19.26 | 19.70 | 18.68 | 18.84 | 1,931,843 | -0.54(-2.79%) |
May 20, 2024 | 18.95 | 19.56 | 18.94 | 19.38 | 1,107,874 | +0.38(+2.00%) |
May 17, 2024 | 18.33 | 19.23 | 18.15 | 19.00 | 1,126,696 | +0.53(+2.87%) |
May 16, 2024 | 18.00 | 18.49 | 17.80 | 18.47 | 1,035,321 | +0.47(+2.61%) |
May 15, 2024 | 18.00 | 18.38 | 17.77 | 18.00 | 1,039,287 | +0.16(+0.90%) |
May 14, 2024 | 17.97 | 18.42 | 17.70 | 17.84 | 1,797,914 | +0.47(+2.71%) |
May 13, 2024 | 17.29 | 18.23 | 17.27 | 17.37 | 1,146,361 | +0.18(+1.05%) |
May 10, 2024 | 17.65 | 17.68 | 17.01 | 17.19 | 1,024,105 | -0.29(-1.66%) |
May 09, 2024 | 17.60 | 17.74 | 17.23 | 17.48 | 1,119,020 | -0.11(-0.63%) |
May 08, 2024 | 17.42 | 17.74 | 17.02 | 17.59 | 1,262,635 | -0.01(-0.06%) |
May 07, 2024 | 17.69 | 18.08 | 17.50 | 17.60 | 734,655 | -0.04(-0.23%) |
May 06, 2024 | 17.47 | 17.78 | 17.42 | 17.64 | 849,878 | +0.43(+2.50%) |
May 03, 2024 | 17.21 | 17.74 | 17.03 | 17.21 | 1,001,764 | +0.42(+2.50%) |
May 02, 2024 | 16.53 | 16.83 | 16.04 | 16.79 | 736,346 | +0.71(+4.42%) |