Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 13.17 | 13.37 | 13.12 | 13.31 | 982,100 | -0.17(-1.26%) |
Jul 22, 2024 | 13.07 | 13.50 | 13.07 | 13.48 | 945,760 | +0.51(+3.93%) |
Jul 19, 2024 | 12.98 | 12.99 | 12.88 | 12.97 | 840,810 | -0.19(-1.44%) |
Jul 18, 2024 | 13.36 | 13.43 | 13.09 | 13.16 | 1,041,492 | -0.15(-1.13%) |
Jul 17, 2024 | 13.41 | 13.48 | 13.22 | 13.31 | 1,260,966 | -0.09(-0.67%) |
Jul 16, 2024 | 13.21 | 13.42 | 13.12 | 13.40 | 1,240,157 | +0.16(+1.21%) |
Jul 15, 2024 | 13.00 | 13.28 | 12.97 | 13.24 | 1,472,167 | +0.02(+0.15%) |
Jul 12, 2024 | 13.30 | 13.42 | 13.20 | 13.22 | 1,091,559 | +0.01(+0.08%) |
Jul 11, 2024 | 13.02 | 13.25 | 12.93 | 13.21 | 1,476,166 | -0.09(-0.68%) |
Jul 10, 2024 | 13.15 | 13.36 | 13.14 | 13.30 | 1,280,297 | +0.18(+1.37%) |
Jul 09, 2024 | 13.20 | 13.29 | 13.04 | 13.12 | 1,857,967 | -0.13(-0.98%) |
Jul 08, 2024 | 13.40 | 13.48 | 13.19 | 13.25 | 1,309,158 | -0.37(-2.72%) |
Jul 05, 2024 | 13.91 | 13.92 | 13.55 | 13.62 | 980,723 | -0.50(-3.54%) |
Jul 03, 2024 | 14.00 | 14.29 | 13.96 | 14.12 | 1,382,681 | +0.20(+1.44%) |
Jul 02, 2024 | 13.91 | 14.05 | 13.88 | 13.92 | 1,258,722 | -0.18(-1.28%) |
Jul 01, 2024 | 14.11 | 14.13 | 13.93 | 14.10 | 1,028,694 | +0.30(+2.17%) |
Jun 28, 2024 | 13.93 | 14.00 | 13.71 | 13.80 | 1,473,383 | -0.09(-0.65%) |
Jun 27, 2024 | 13.92 | 14.04 | 13.79 | 13.89 | 1,202,509 | +0.17(+1.24%) |
Jun 26, 2024 | 13.52 | 13.73 | 13.50 | 13.72 | 1,398,632 | +0.33(+2.46%) |
Jun 25, 2024 | 13.28 | 13.40 | 13.21 | 13.39 | 937,028 | -0.06(-0.45%) |
Jun 24, 2024 | 13.45 | 13.53 | 13.41 | 13.45 | 740,217 | -0.06(-0.44%) |
Jun 21, 2024 | 13.52 | 13.59 | 13.38 | 13.51 | 1,426,674 | -0.07(-0.52%) |
Jun 20, 2024 | 13.51 | 13.62 | 13.41 | 13.58 | 1,051,275 | +0.56(+4.30%) |
Jun 18, 2024 | 13.01 | 13.14 | 12.99 | 13.02 | 1,085,467 | +0.12(+0.93%) |
Jun 17, 2024 | 12.68 | 12.96 | 12.67 | 12.90 | 1,484,250 | +0.05(+0.39%) |
Jun 14, 2024 | 12.83 | 12.98 | 12.81 | 12.85 | 1,516,197 | -0.56(-4.18%) |
Jun 13, 2024 | 13.38 | 13.43 | 13.24 | 13.41 | 2,798,128 | +0.18(+1.36%) |
Jun 12, 2024 | 13.28 | 13.36 | 13.16 | 13.23 | 1,483,505 | +0.40(+3.12%) |
Jun 11, 2024 | 12.79 | 12.94 | 12.55 | 12.83 | 3,328,434 | -0.58(-4.33%) |
Jun 10, 2024 | 13.30 | 13.48 | 13.27 | 13.41 | 1,108,411 | +0.00(+0.00%) |
Jun 07, 2024 | 13.48 | 13.59 | 13.39 | 13.41 | 1,559,298 | -0.11(-0.81%) |
Jun 06, 2024 | 13.76 | 13.79 | 13.50 | 13.52 | 1,274,497 | -0.32(-2.33%) |
Jun 05, 2024 | 13.70 | 13.84 | 13.60 | 13.84 | 1,302,813 | +0.29(+2.17%) |
Jun 04, 2024 | 13.63 | 13.73 | 13.51 | 13.55 | 1,835,638 | -0.19(-1.35%) |
Jun 03, 2024 | 13.84 | 13.88 | 13.70 | 13.74 | 1,918,475 | -0.34(-2.43%) |
May 31, 2024 | 14.16 | 14.21 | 13.79 | 14.08 | 1,653,642 | -0.03(-0.21%) |
May 30, 2024 | 14.16 | 14.20 | 13.98 | 14.11 | 1,123,948 | +0.00(+0.00%) |
May 29, 2024 | 14.18 | 14.32 | 14.01 | 14.11 | 1,630,223 | -0.25(-1.77%) |
May 28, 2024 | 14.45 | 14.50 | 14.20 | 14.36 | 1,804,497 | +0.18(+1.24%) |
May 24, 2024 | 14.07 | 14.28 | 14.06 | 14.19 | 2,144,962 | +0.45(+3.28%) |
May 23, 2024 | 14.07 | 14.07 | 13.63 | 13.74 | 2,737,765 | -0.11(-0.78%) |
May 22, 2024 | 14.22 | 14.30 | 13.52 | 13.84 | 7,551,097 | -1.58(-10.27%) |
May 21, 2024 | 15.15 | 15.43 | 15.14 | 15.43 | 2,416,551 | +0.37(+2.47%) |
May 20, 2024 | 14.90 | 15.14 | 14.90 | 15.06 | 1,622,655 | +0.12(+0.79%) |
May 17, 2024 | 14.83 | 15.00 | 14.73 | 14.94 | 1,261,881 | +0.15(+0.99%) |
May 16, 2024 | 14.67 | 14.85 | 14.64 | 14.79 | 1,536,957 | +0.36(+2.51%) |
May 15, 2024 | 14.45 | 14.45 | 14.28 | 14.43 | 1,140,244 | -0.07(-0.47%) |
May 14, 2024 | 14.39 | 14.52 | 14.30 | 14.50 | 1,507,473 | -0.08(-0.54%) |
May 13, 2024 | 14.72 | 14.78 | 14.51 | 14.58 | 1,508,933 | -0.08(-0.53%) |
May 10, 2024 | 14.65 | 14.78 | 14.64 | 14.65 | 1,979,145 | +0.06(+0.40%) |
May 09, 2024 | 14.46 | 14.65 | 14.34 | 14.60 | 1,370,089 | +0.20(+1.36%) |
May 08, 2024 | 14.38 | 14.56 | 14.23 | 14.40 | 2,368,154 | -0.14(-0.94%) |
May 07, 2024 | 14.14 | 14.56 | 14.14 | 14.54 | 1,853,561 | +0.42(+2.98%) |
May 06, 2024 | 13.74 | 14.15 | 13.68 | 14.12 | 2,643,584 | -0.35(-2.43%) |
May 03, 2024 | 14.45 | 14.49 | 14.26 | 14.47 | 1,328,295 | +0.13(+0.89%) |
May 02, 2024 | 14.11 | 14.41 | 14.09 | 14.34 | 1,538,295 | +0.53(+3.82%) |