Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 14.45 | 14.48 | 14.24 | 14.29 | 75,810 | -0.23(-1.58%) |
Jul 19, 2024 | 14.49 | 14.65 | 14.39 | 14.52 | 48,001 | +0.04(+0.28%) |
Jul 18, 2024 | 14.17 | 14.61 | 14.16 | 14.48 | 115,939 | +0.15(+1.05%) |
Jul 17, 2024 | 14.36 | 14.50 | 14.22 | 14.33 | 91,371 | +0.18(+1.27%) |
Jul 16, 2024 | 14.07 | 14.18 | 14.06 | 14.15 | 55,460 | +0.01(+0.07%) |
Jul 15, 2024 | 13.95 | 14.15 | 13.79 | 14.14 | 67,097 | +0.14(+1.00%) |
Jul 12, 2024 | 14.07 | 14.07 | 13.86 | 14.00 | 76,282 | -0.10(-0.71%) |
Jul 11, 2024 | 13.83 | 14.19 | 13.83 | 14.10 | 148,053 | +0.18(+1.27%) |
Jul 10, 2024 | 14.04 | 14.04 | 13.84 | 13.92 | 118,599 | -0.13(-0.90%) |
Jul 09, 2024 | 13.94 | 14.06 | 13.89 | 14.05 | 79,096 | +0.02(+0.14%) |
Jul 08, 2024 | 14.02 | 14.09 | 13.97 | 14.03 | 42,178 | -0.04(-0.28%) |
Jul 05, 2024 | 13.96 | 14.13 | 13.96 | 14.07 | 97,413 | -0.02(-0.14%) |
Jul 03, 2024 | 14.02 | 14.11 | 13.94 | 14.09 | 39,855 | +0.14(+1.00%) |
Jul 02, 2024 | 14.13 | 14.13 | 13.90 | 13.95 | 108,870 | -0.02(-0.14%) |
Jul 01, 2024 | 14.20 | 14.27 | 13.97 | 13.97 | 75,655 | -0.36(-2.51%) |
Jun 28, 2024 | 14.17 | 14.33 | 14.11 | 14.33 | 69,315 | +0.15(+1.03%) |
Jun 27, 2024 | 14.35 | 14.35 | 14.10 | 14.18 | 5,269,332 | -0.15(-1.02%) |
Jun 26, 2024 | 14.40 | 14.40 | 14.31 | 14.33 | 19,814 | +0.00(+0.00%) |
Jun 25, 2024 | 14.46 | 14.48 | 14.33 | 14.33 | 45,524 | -0.08(-0.56%) |
Jun 24, 2024 | 14.50 | 14.56 | 14.40 | 14.41 | 39,716 | -0.13(-0.89%) |
Jun 21, 2024 | 14.87 | 14.92 | 14.47 | 14.54 | 162,365 | -0.25(-1.69%) |
Jun 20, 2024 | 14.32 | 14.79 | 14.31 | 14.79 | 156,582 | +0.40(+2.81%) |
Jun 18, 2024 | 14.25 | 14.40 | 14.21 | 14.39 | 31,512 | +0.07(+0.46%) |
Jun 17, 2024 | 14.36 | 14.47 | 14.24 | 14.32 | 111,835 | +0.02(+0.14%) |
Jun 14, 2024 | 14.31 | 14.40 | 14.21 | 14.30 | 108,975 | +0.17(+1.20%) |
Jun 13, 2024 | 14.07 | 14.26 | 14.01 | 14.13 | 68,251 | +0.03(+0.21%) |
Jun 12, 2024 | 13.94 | 14.10 | 13.90 | 14.10 | 110,524 | +0.04(+0.28%) |
Jun 11, 2024 | 14.14 | 14.19 | 14.01 | 14.06 | 56,329 | +0.00(+0.00%) |
Jun 10, 2024 | 14.11 | 14.17 | 14.02 | 14.06 | 64,150 | -0.00(-0.02%) |
Jun 07, 2024 | 14.09 | 14.09 | 13.98 | 14.06 | 29,916 | -0.08(-0.55%) |
Jun 06, 2024 | 14.03 | 14.14 | 14.01 | 14.14 | 33,100 | +0.12(+0.86%) |
Jun 05, 2024 | 13.94 | 14.11 | 13.93 | 14.02 | 41,727 | -0.04(-0.28%) |
Jun 04, 2024 | 14.06 | 14.16 | 14.02 | 14.06 | 48,708 | +0.09(+0.64%) |
Jun 03, 2024 | 13.85 | 14.08 | 13.81 | 13.97 | 81,935 | +0.07(+0.50%) |
May 31, 2024 | 13.98 | 14.21 | 13.90 | 13.90 | 41,938 | -0.18(-1.28%) |
May 30, 2024 | 14.21 | 14.23 | 14.04 | 14.08 | 30,825 | -0.11(-0.78%) |
May 29, 2024 | 14.22 | 14.26 | 14.06 | 14.19 | 86,952 | +0.20(+1.43%) |
May 28, 2024 | 13.83 | 14.10 | 13.83 | 13.99 | 137,101 | +0.12(+0.87%) |
May 24, 2024 | 14.07 | 14.10 | 13.86 | 13.87 | 44,043 | -0.19(-1.35%) |
May 23, 2024 | 13.86 | 14.14 | 13.85 | 14.06 | 98,610 | +0.08(+0.57%) |
May 22, 2024 | 13.87 | 14.05 | 13.84 | 13.98 | 65,227 | +0.15(+1.08%) |
May 21, 2024 | 13.91 | 13.92 | 13.77 | 13.83 | 73,400 | -0.05(-0.36%) |
May 20, 2024 | 13.84 | 13.92 | 13.79 | 13.88 | 37,970 | -0.03(-0.25%) |
May 17, 2024 | 14.06 | 14.06 | 13.87 | 13.91 | 460,682 | -0.15(-1.03%) |
May 16, 2024 | 14.05 | 14.11 | 14.01 | 14.06 | 136,282 | +0.05(+0.36%) |
May 15, 2024 | 14.17 | 14.26 | 14.01 | 14.01 | 87,751 | -0.31(-2.16%) |
May 14, 2024 | 14.51 | 14.55 | 14.32 | 14.32 | 58,845 | -0.17(-1.17%) |
May 13, 2024 | 14.44 | 14.54 | 14.42 | 14.49 | 63,861 | +0.04(+0.28%) |
May 10, 2024 | 14.50 | 14.55 | 14.45 | 14.45 | 400,076 | -0.10(-0.69%) |
May 09, 2024 | 14.58 | 14.66 | 14.55 | 14.55 | 26,829 | -0.12(-0.82%) |
May 08, 2024 | 14.74 | 14.74 | 14.63 | 14.67 | 55,089 | -0.05(-0.34%) |
May 07, 2024 | 14.70 | 14.75 | 14.68 | 14.72 | 29,823 | +0.01(+0.07%) |
May 06, 2024 | 14.90 | 14.95 | 14.71 | 14.71 | 145,901 | -0.28(-1.87%) |
May 03, 2024 | 15.01 | 15.16 | 14.96 | 14.99 | 79,127 | -0.23(-1.54%) |
May 02, 2024 | 15.38 | 15.57 | 15.22 | 15.22 | 33,987 | -0.41(-2.59%) |