Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 14.57 | 14.67 | 14.35 | 14.45 | 1,192,577 | -0.18(-1.23%) |
Jul 23, 2024 | 14.74 | 14.89 | 14.57 | 14.63 | 1,102,449 | -0.17(-1.15%) |
Jul 22, 2024 | 14.65 | 14.85 | 14.50 | 14.80 | 920,554 | +0.16(+1.09%) |
Jul 19, 2024 | 14.82 | 14.82 | 14.57 | 14.64 | 1,000,018 | -0.16(-1.08%) |
Jul 18, 2024 | 14.77 | 15.22 | 14.69 | 14.80 | 1,282,394 | -0.10(-0.67%) |
Jul 17, 2024 | 14.75 | 15.05 | 14.67 | 14.90 | 1,788,148 | +0.03(+0.20%) |
Jul 16, 2024 | 14.63 | 14.88 | 14.56 | 14.87 | 2,463,198 | +0.37(+2.55%) |
Jul 15, 2024 | 14.38 | 14.59 | 14.10 | 14.50 | 1,587,566 | +0.25(+1.75%) |
Jul 12, 2024 | 14.39 | 14.61 | 14.24 | 14.25 | 2,210,355 | -0.03(-0.21%) |
Jul 11, 2024 | 14.20 | 14.49 | 14.12 | 14.28 | 1,533,143 | +0.35(+2.51%) |
Jul 10, 2024 | 14.17 | 14.18 | 13.69 | 13.93 | 2,151,345 | -0.17(-1.21%) |
Jul 09, 2024 | 14.06 | 14.23 | 13.94 | 14.10 | 2,505,426 | +0.09(+0.64%) |
Jul 08, 2024 | 13.40 | 14.04 | 13.34 | 14.01 | 2,873,779 | +0.75(+5.66%) |
Jul 05, 2024 | 12.65 | 13.30 | 12.62 | 13.26 | 4,345,614 | +0.53(+4.16%) |
Jul 03, 2024 | 12.69 | 12.73 | 12.46 | 12.73 | 938,984 | +0.02(+0.16%) |
Jul 02, 2024 | 12.65 | 12.94 | 12.64 | 12.71 | 1,791,930 | +0.11(+0.87%) |
Jul 01, 2024 | 12.41 | 12.63 | 12.27 | 12.60 | 2,011,324 | +0.25(+2.02%) |
Jun 28, 2024 | 12.43 | 12.48 | 12.18 | 12.35 | 21,414,792 | +0.02(+0.16%) |
Jun 27, 2024 | 12.67 | 12.69 | 12.27 | 12.33 | 1,578,174 | -0.29(-2.30%) |
Jun 26, 2024 | 12.31 | 12.65 | 12.19 | 12.62 | 2,337,721 | +0.24(+1.94%) |
Jun 25, 2024 | 13.02 | 13.03 | 12.34 | 12.38 | 2,588,896 | -0.63(-4.84%) |
Jun 24, 2024 | 12.43 | 13.04 | 12.38 | 13.01 | 2,029,295 | +0.63(+5.09%) |
Jun 21, 2024 | 12.24 | 12.45 | 11.95 | 12.38 | 2,516,630 | +0.20(+1.64%) |
Jun 20, 2024 | 12.09 | 12.36 | 11.93 | 12.18 | 1,908,155 | +0.07(+0.58%) |
Jun 18, 2024 | 12.00 | 12.18 | 11.91 | 12.11 | 2,054,557 | +0.06(+0.50%) |
Jun 17, 2024 | 12.30 | 12.44 | 11.92 | 12.05 | 3,287,030 | -0.48(-3.83%) |
Jun 14, 2024 | 12.73 | 12.84 | 12.51 | 12.53 | 2,045,310 | -0.33(-2.57%) |
Jun 13, 2024 | 13.17 | 13.24 | 12.76 | 12.86 | 1,180,580 | -0.25(-1.91%) |
Jun 12, 2024 | 13.02 | 13.47 | 12.91 | 13.11 | 1,559,007 | +0.56(+4.46%) |
Jun 11, 2024 | 12.63 | 12.63 | 12.43 | 12.55 | 1,658,861 | -0.19(-1.49%) |
Jun 10, 2024 | 12.59 | 12.81 | 12.50 | 12.74 | 2,040,918 | -0.04(-0.31%) |
Jun 07, 2024 | 12.69 | 12.83 | 12.66 | 12.78 | 1,119,680 | -0.05(-0.39%) |
Jun 06, 2024 | 13.09 | 13.16 | 12.83 | 12.83 | 969,337 | -0.23(-1.76%) |
Jun 05, 2024 | 12.99 | 13.12 | 12.88 | 13.06 | 1,060,310 | +0.09(+0.69%) |
Jun 04, 2024 | 13.06 | 13.23 | 12.95 | 12.97 | 1,051,202 | -0.24(-1.82%) |
Jun 03, 2024 | 13.44 | 13.44 | 13.08 | 13.21 | 1,459,496 | +0.03(+0.23%) |
May 31, 2024 | 13.12 | 13.30 | 13.04 | 13.18 | 1,666,994 | +0.13(+1.00%) |
May 30, 2024 | 12.89 | 13.09 | 12.85 | 13.05 | 2,116,182 | +0.16(+1.24%) |
May 29, 2024 | 13.07 | 13.07 | 12.68 | 12.89 | 2,352,564 | -0.42(-3.16%) |
May 28, 2024 | 13.55 | 13.63 | 13.28 | 13.31 | 1,434,686 | -0.14(-1.04%) |
May 24, 2024 | 13.21 | 13.49 | 13.21 | 13.45 | 1,717,011 | +0.25(+1.89%) |
May 23, 2024 | 13.57 | 13.57 | 13.03 | 13.20 | 1,379,591 | -0.35(-2.58%) |
May 22, 2024 | 13.60 | 13.70 | 13.51 | 13.55 | 1,424,017 | -0.08(-0.59%) |
May 21, 2024 | 13.58 | 13.80 | 13.58 | 13.63 | 1,493,408 | -0.02(-0.15%) |
May 20, 2024 | 13.45 | 13.68 | 13.40 | 13.65 | 1,969,926 | +0.18(+1.34%) |
May 17, 2024 | 13.34 | 13.54 | 13.25 | 13.47 | 2,439,207 | +0.12(+0.90%) |
May 16, 2024 | 13.00 | 13.37 | 12.89 | 13.35 | 2,543,544 | +0.31(+2.38%) |
May 15, 2024 | 13.11 | 13.30 | 12.93 | 13.04 | 4,554,252 | +0.03(+0.23%) |
May 14, 2024 | 12.94 | 13.07 | 12.80 | 13.01 | 2,580,425 | +0.20(+1.56%) |
May 13, 2024 | 12.53 | 12.93 | 12.41 | 12.81 | 3,125,497 | +0.34(+2.73%) |
May 10, 2024 | 12.22 | 12.54 | 12.08 | 12.47 | 3,522,708 | +0.30(+2.47%) |
May 09, 2024 | 12.99 | 13.39 | 12.02 | 12.17 | 6,060,309 | -0.45(-3.57%) |
May 08, 2024 | 12.41 | 12.62 | 12.32 | 12.62 | 2,287,366 | +0.15(+1.20%) |
May 07, 2024 | 12.53 | 12.68 | 12.40 | 12.47 | 1,741,634 | -0.01(-0.08%) |
May 06, 2024 | 12.42 | 12.67 | 12.42 | 12.48 | 2,307,975 | +0.17(+1.38%) |
May 03, 2024 | 12.29 | 12.35 | 12.22 | 12.31 | 1,989,841 | +0.22(+1.82%) |
May 02, 2024 | 12.30 | 12.41 | 12.06 | 12.09 | 1,781,945 | -0.04(-0.33%) |