Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 13.66 | 13.68 | 13.64 | 13.64 | 588 | -0.10(-0.75%) |
Jul 29, 2024 | 13.78 | 13.78 | 13.75 | 13.75 | 323 | -0.00(-0.02%) |
Jul 26, 2024 | 13.78 | 13.78 | 13.70 | 13.75 | 9,869 | -0.20(-1.45%) |
Jul 25, 2024 | 14.08 | 14.08 | 13.84 | 13.95 | 6,393 | -0.11(-0.78%) |
Jul 24, 2024 | 13.92 | 14.06 | 13.91 | 14.06 | 4,871 | +0.28(+2.04%) |
Jul 23, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 306 | +0.05(+0.35%) |
Jul 22, 2024 | 13.79 | 13.88 | 13.73 | 13.73 | 5,210 | -0.09(-0.66%) |
Jul 19, 2024 | 13.76 | 13.84 | 13.76 | 13.82 | 3,206 | +0.17(+1.24%) |
Jul 18, 2024 | 13.42 | 13.70 | 13.42 | 13.65 | 6,585 | +0.31(+2.33%) |
Jul 17, 2024 | 13.36 | 13.36 | 13.30 | 13.34 | 1,468 | +0.08(+0.59%) |
Jul 16, 2024 | 13.46 | 13.46 | 13.26 | 13.26 | 2,587 | -0.43(-3.16%) |
Jul 15, 2024 | 13.50 | 13.70 | 13.50 | 13.70 | 2,358 | +0.22(+1.66%) |
Jul 12, 2024 | 13.45 | 13.47 | 13.39 | 13.47 | 2,622 | -0.07(-0.55%) |
Jul 11, 2024 | 13.74 | 13.74 | 13.52 | 13.55 | 3,184 | -0.46(-3.30%) |
Jul 10, 2024 | 13.94 | 14.05 | 13.94 | 14.01 | 2,899 | -0.06(-0.46%) |
Jul 09, 2024 | 14.07 | 14.08 | 14.03 | 14.07 | 2,334 | +0.07(+0.53%) |
Jul 08, 2024 | 13.91 | 14.02 | 13.91 | 14.00 | 2,425 | -0.04(-0.28%) |
Jul 05, 2024 | 13.99 | 14.08 | 13.99 | 14.04 | 10,994 | -0.03(-0.24%) |
Jul 03, 2024 | 14.08 | 14.12 | 14.03 | 14.07 | 7,206 | +0.04(+0.26%) |
Jul 02, 2024 | 14.01 | 14.06 | 14.01 | 14.04 | 1,508 | +0.06(+0.41%) |
Jul 01, 2024 | 13.39 | 14.02 | 13.39 | 13.98 | 9,275 | +0.22(+1.60%) |
Jun 28, 2024 | 13.73 | 13.76 | 13.71 | 13.76 | 3,842 | -0.02(-0.13%) |
Jun 27, 2024 | 13.86 | 13.87 | 13.78 | 13.78 | 5,101 | +0.11(+0.83%) |
Jun 26, 2024 | 13.65 | 13.70 | 13.63 | 13.66 | 3,763 | +0.05(+0.35%) |
Jun 25, 2024 | 13.54 | 13.63 | 13.54 | 13.62 | 2,234 | +0.20(+1.47%) |
Jun 24, 2024 | 13.45 | 13.45 | 13.41 | 13.42 | 4,630 | -0.10(-0.75%) |
Jun 21, 2024 | 13.50 | 13.54 | 13.49 | 13.52 | 691 | -0.02(-0.11%) |
Jun 20, 2024 | 13.52 | 13.54 | 13.52 | 13.54 | 482 | -0.02(-0.18%) |
Jun 18, 2024 | 13.55 | 13.56 | 13.55 | 13.56 | 709 | -0.00(-0.02%) |
Jun 17, 2024 | 13.73 | 13.73 | 13.56 | 13.56 | 2,467 | -0.20(-1.46%) |
Jun 14, 2024 | 13.77 | 13.85 | 13.76 | 13.77 | 10,760 | +0.13(+0.99%) |
Jun 13, 2024 | 13.58 | 13.64 | 13.58 | 13.63 | 838 | +0.10(+0.74%) |
Jun 12, 2024 | 13.30 | 13.53 | 13.24 | 13.53 | 6,917 | +0.05(+0.38%) |
Jun 11, 2024 | 13.60 | 13.61 | 13.47 | 13.48 | 2,571 | -0.09(-0.64%) |
Jun 10, 2024 | 13.43 | 13.63 | 13.43 | 13.56 | 4,443 | +0.10(+0.75%) |
Jun 07, 2024 | 13.14 | 13.48 | 13.13 | 13.46 | 2,191 | +0.37(+2.84%) |
Jun 06, 2024 | 13.20 | 13.24 | 13.08 | 13.09 | 2,735 | -0.02(-0.18%) |
Jun 05, 2024 | 13.19 | 13.21 | 13.10 | 13.12 | 1,743 | -0.11(-0.82%) |
Jun 04, 2024 | 13.11 | 13.24 | 13.11 | 13.23 | 4,438 | +0.24(+1.86%) |
Jun 03, 2024 | 12.69 | 12.98 | 12.69 | 12.98 | 29,843 | -0.07(-0.51%) |
May 31, 2024 | 13.15 | 13.29 | 13.05 | 13.05 | 1,561 | -0.22(-1.65%) |
May 30, 2024 | 13.39 | 13.39 | 13.20 | 13.27 | 10,731 | -0.49(-3.53%) |
May 29, 2024 | 13.68 | 13.75 | 13.63 | 13.75 | 3,843 | +0.18(+1.32%) |
May 28, 2024 | 13.45 | 13.64 | 13.45 | 13.58 | 12,746 | -0.10(-0.74%) |
May 24, 2024 | 14.38 | 14.38 | 13.65 | 13.68 | 18,184 | -0.32(-2.29%) |
May 23, 2024 | 13.89 | 14.01 | 13.87 | 14.00 | 5,294 | +0.06(+0.42%) |
May 22, 2024 | 13.98 | 13.98 | 13.78 | 13.94 | 3,815 | +0.04(+0.29%) |
May 21, 2024 | 13.92 | 13.98 | 13.87 | 13.90 | 16,709 | +0.05(+0.39%) |
May 20, 2024 | 13.79 | 13.91 | 13.79 | 13.84 | 2,206 | +0.07(+0.51%) |
May 17, 2024 | 13.83 | 13.83 | 13.77 | 13.77 | 3,167 | +0.25(+1.85%) |
May 16, 2024 | 13.34 | 13.52 | 13.33 | 13.52 | 6,903 | +0.32(+2.44%) |
May 15, 2024 | 13.41 | 13.43 | 13.20 | 13.20 | 6,531 | +0.17(+1.32%) |
May 14, 2024 | 12.98 | 13.33 | 12.50 | 13.03 | 11,957 | -0.74(-5.36%) |
May 13, 2024 | 13.34 | 13.79 | 13.25 | 13.77 | 3,044 | -0.49(-3.45%) |
May 10, 2024 | 14.29 | 14.29 | 14.26 | 14.26 | 595 | +0.09(+0.64%) |
May 09, 2024 | 14.34 | 14.34 | 14.17 | 14.17 | 3,611 | -0.30(-2.06%) |
May 08, 2024 | 14.44 | 14.47 | 14.43 | 14.47 | 2,610 | +0.19(+1.36%) |
May 07, 2024 | 14.35 | 14.35 | 14.19 | 14.27 | 2,243 | -0.06(-0.39%) |
May 06, 2024 | 14.33 | 14.41 | 14.33 | 14.33 | 2,956 | -0.10(-0.68%) |
May 03, 2024 | 14.50 | 14.55 | 14.39 | 14.43 | 11,515 | -0.28(-1.88%) |
May 02, 2024 | 14.91 | 14.91 | 14.69 | 14.70 | 5,304 | -0.25(-1.70%) |