Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 12.93 | 13.19 | 12.47 | 12.50 | 823,458 | -0.32(-2.50%) |
Jul 18, 2024 | 13.53 | 13.81 | 12.79 | 12.82 | 1,019,302 | -0.74(-5.46%) |
Jul 17, 2024 | 14.33 | 14.38 | 13.55 | 13.56 | 783,571 | -0.93(-6.42%) |
Jul 16, 2024 | 13.95 | 14.77 | 13.89 | 14.49 | 1,119,910 | +0.60(+4.32%) |
Jul 15, 2024 | 13.74 | 14.16 | 13.54 | 13.89 | 662,231 | +0.30(+2.21%) |
Jul 12, 2024 | 13.70 | 13.78 | 13.47 | 13.59 | 627,903 | +0.04(+0.30%) |
Jul 11, 2024 | 13.73 | 13.73 | 13.17 | 13.55 | 683,890 | -0.07(-0.51%) |
Jul 10, 2024 | 13.68 | 13.73 | 13.50 | 13.62 | 680,850 | -0.01(-0.07%) |
Jul 09, 2024 | 13.47 | 13.74 | 13.33 | 13.63 | 804,114 | +0.19(+1.41%) |
Jul 08, 2024 | 13.01 | 13.45 | 12.89 | 13.44 | 792,766 | +0.42(+3.23%) |
Jul 05, 2024 | 12.69 | 13.02 | 12.62 | 13.02 | 820,605 | +0.23(+1.80%) |
Jul 03, 2024 | 12.72 | 12.90 | 12.61 | 12.79 | 569,765 | +0.05(+0.39%) |
Jul 02, 2024 | 12.78 | 12.88 | 12.45 | 12.74 | 773,022 | -0.05(-0.39%) |
Jul 01, 2024 | 13.22 | 13.33 | 12.53 | 12.79 | 1,700,640 | -0.44(-3.33%) |
Jun 28, 2024 | 13.22 | 13.34 | 12.93 | 13.23 | 10,560,922 | +0.07(+0.53%) |
Jun 27, 2024 | 12.88 | 13.42 | 12.60 | 13.16 | 1,532,306 | +0.66(+5.28%) |
Jun 26, 2024 | 12.94 | 12.94 | 12.19 | 12.50 | 1,447,584 | -0.68(-5.16%) |
Jun 25, 2024 | 13.06 | 13.42 | 12.98 | 13.18 | 1,126,471 | +0.14(+1.07%) |
Jun 24, 2024 | 13.19 | 13.27 | 12.94 | 13.04 | 1,171,722 | -0.19(-1.44%) |
Jun 21, 2024 | 13.22 | 13.32 | 12.85 | 13.23 | 2,516,659 | -0.02(-0.15%) |
Jun 20, 2024 | 13.92 | 14.02 | 13.25 | 13.25 | 1,194,176 | -0.66(-4.74%) |
Jun 18, 2024 | 13.25 | 14.00 | 13.24 | 13.91 | 1,245,990 | +0.61(+4.59%) |
Jun 17, 2024 | 13.49 | 13.77 | 13.24 | 13.30 | 884,666 | -0.17(-1.26%) |
Jun 14, 2024 | 13.81 | 14.00 | 13.25 | 13.47 | 1,623,223 | -0.89(-6.20%) |
Jun 13, 2024 | 14.85 | 14.96 | 14.31 | 14.36 | 755,734 | -0.15(-1.03%) |
Jun 12, 2024 | 14.37 | 14.71 | 14.35 | 14.51 | 1,181,534 | +0.29(+2.04%) |
Jun 11, 2024 | 14.46 | 14.77 | 14.21 | 14.22 | 578,915 | -0.33(-2.27%) |
Jun 10, 2024 | 14.73 | 14.95 | 14.50 | 14.55 | 1,088,402 | -0.25(-1.69%) |
Jun 07, 2024 | 14.54 | 14.87 | 14.36 | 14.80 | 641,242 | +0.18(+1.23%) |
Jun 06, 2024 | 15.11 | 15.24 | 14.56 | 14.62 | 486,013 | -0.57(-3.75%) |
Jun 05, 2024 | 14.70 | 15.40 | 14.57 | 15.19 | 2,102,880 | +0.63(+4.33%) |
Jun 04, 2024 | 14.72 | 15.03 | 14.50 | 14.56 | 759,918 | -0.35(-2.35%) |
Jun 03, 2024 | 15.20 | 15.82 | 14.80 | 14.91 | 858,718 | -0.19(-1.26%) |
May 31, 2024 | 15.18 | 15.29 | 14.73 | 15.10 | 871,599 | +0.02(+0.13%) |
May 30, 2024 | 15.26 | 15.46 | 14.97 | 15.08 | 925,250 | -0.17(-1.11%) |
May 29, 2024 | 14.91 | 15.33 | 14.77 | 15.25 | 927,745 | +0.10(+0.66%) |
May 28, 2024 | 15.15 | 15.63 | 14.91 | 15.15 | 1,745,699 | +0.15(+1.00%) |
May 24, 2024 | 14.60 | 15.01 | 14.52 | 15.00 | 935,694 | +0.47(+3.23%) |
May 23, 2024 | 15.09 | 15.11 | 14.50 | 14.53 | 1,394,434 | -0.47(-3.13%) |
May 22, 2024 | 14.75 | 15.34 | 14.63 | 15.00 | 1,498,309 | +0.23(+1.56%) |
May 21, 2024 | 14.66 | 15.18 | 14.52 | 14.77 | 1,080,918 | +0.00(+0.00%) |
May 20, 2024 | 14.93 | 15.00 | 14.35 | 14.77 | 998,885 | -0.17(-1.14%) |
May 17, 2024 | 14.05 | 15.54 | 13.70 | 14.94 | 4,065,221 | +2.40(+19.14%) |
May 16, 2024 | 12.45 | 12.78 | 12.40 | 12.54 | 959,320 | +0.16(+1.29%) |
May 15, 2024 | 12.22 | 12.45 | 12.02 | 12.38 | 704,865 | +0.24(+1.98%) |
May 14, 2024 | 12.12 | 12.28 | 11.92 | 12.14 | 561,642 | +0.02(+0.17%) |
May 13, 2024 | 12.27 | 12.39 | 12.06 | 12.12 | 650,424 | -0.02(-0.16%) |
May 10, 2024 | 12.45 | 12.56 | 12.13 | 12.14 | 539,722 | -0.26(-2.10%) |
May 09, 2024 | 12.80 | 12.84 | 12.33 | 12.40 | 644,568 | -0.43(-3.35%) |
May 08, 2024 | 12.75 | 12.94 | 12.55 | 12.83 | 957,815 | -0.12(-0.93%) |
May 07, 2024 | 13.41 | 13.59 | 12.73 | 12.95 | 2,445,710 | -0.44(-3.29%) |
May 06, 2024 | 12.44 | 13.47 | 12.44 | 13.39 | 1,953,621 | +1.09(+8.86%) |
May 03, 2024 | 12.59 | 12.70 | 12.20 | 12.30 | 666,008 | -0.08(-0.65%) |
May 02, 2024 | 12.20 | 12.43 | 12.04 | 12.38 | 420,260 | +0.31(+2.57%) |