Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.68 | 13.68 | 13.62 | 13.63 | 38,305 | -0.23(-1.69%) |
Jul 18, 2024 | 13.96 | 13.96 | 13.83 | 13.87 | 29,026 | -0.01(-0.07%) |
Jul 17, 2024 | 13.95 | 13.97 | 13.87 | 13.88 | 31,877 | -0.14(-1.00%) |
Jul 16, 2024 | 14.00 | 14.15 | 13.97 | 14.02 | 49,531 | -0.22(-1.58%) |
Jul 15, 2024 | 14.29 | 14.43 | 14.22 | 14.24 | 26,840 | -0.12(-0.87%) |
Jul 12, 2024 | 14.50 | 14.51 | 14.37 | 14.37 | 106,006 | +0.20(+1.41%) |
Jul 11, 2024 | 14.19 | 14.21 | 14.10 | 14.17 | 30,838 | +0.27(+1.94%) |
Jul 10, 2024 | 14.34 | 14.34 | 13.80 | 13.90 | 119,680 | +0.15(+1.09%) |
Jul 09, 2024 | 13.70 | 13.84 | 13.70 | 13.75 | 39,340 | +0.08(+0.59%) |
Jul 08, 2024 | 13.71 | 13.71 | 13.65 | 13.67 | 28,980 | -0.04(-0.29%) |
Jul 05, 2024 | 13.62 | 14.00 | 13.60 | 13.71 | 238,586 | -1.18(-7.92%) |
Jul 03, 2024 | 15.29 | 15.29 | 14.87 | 14.89 | 33,085 | -0.13(-0.87%) |
Jul 02, 2024 | 15.05 | 15.10 | 14.97 | 15.02 | 96,151 | +0.19(+1.28%) |
Jul 01, 2024 | 15.00 | 15.00 | 14.78 | 14.83 | 53,558 | +0.07(+0.47%) |
Jun 28, 2024 | 14.75 | 14.80 | 14.71 | 14.76 | 43,628 | +0.19(+1.30%) |
Jun 27, 2024 | 14.62 | 14.62 | 14.52 | 14.57 | 43,264 | -0.10(-0.68%) |
Jun 26, 2024 | 14.72 | 14.73 | 14.66 | 14.67 | 41,152 | -0.05(-0.34%) |
Jun 25, 2024 | 14.76 | 14.76 | 14.68 | 14.72 | 37,605 | -0.06(-0.41%) |
Jun 24, 2024 | 14.77 | 14.89 | 14.77 | 14.78 | 48,892 | +0.20(+1.37%) |
Jun 21, 2024 | 14.84 | 14.84 | 14.56 | 14.58 | 79,230 | -0.13(-0.90%) |
Jun 20, 2024 | 14.62 | 14.73 | 14.62 | 14.71 | 62,311 | +0.27(+1.89%) |
Jun 18, 2024 | 13.90 | 14.50 | 13.90 | 14.44 | 34,279 | +0.25(+1.76%) |
Jun 17, 2024 | 13.85 | 14.30 | 13.85 | 14.19 | 72,099 | +0.24(+1.76%) |
Jun 14, 2024 | 13.96 | 13.97 | 13.93 | 13.95 | 45,314 | -0.04(-0.25%) |
Jun 13, 2024 | 14.11 | 14.11 | 13.95 | 13.98 | 28,231 | -0.04(-0.29%) |
Jun 12, 2024 | 13.70 | 14.13 | 13.70 | 14.02 | 33,773 | -0.06(-0.43%) |
Jun 11, 2024 | 14.07 | 14.10 | 14.04 | 14.08 | 37,276 | -0.30(-2.09%) |
Jun 10, 2024 | 14.24 | 14.44 | 14.24 | 14.38 | 52,501 | +0.08(+0.56%) |
Jun 07, 2024 | 14.28 | 14.38 | 14.24 | 14.30 | 63,303 | +0.02(+0.14%) |
Jun 06, 2024 | 14.40 | 14.40 | 14.24 | 14.28 | 18,160 | -0.02(-0.14%) |
Jun 05, 2024 | 14.29 | 14.34 | 14.28 | 14.30 | 39,574 | -0.01(-0.05%) |
Jun 04, 2024 | 14.31 | 14.33 | 14.25 | 14.31 | 73,333 | +0.03(+0.19%) |
Jun 03, 2024 | 14.35 | 14.35 | 14.22 | 14.28 | 24,692 | +0.11(+0.79%) |
May 31, 2024 | 14.15 | 14.30 | 14.12 | 14.17 | 162,414 | -0.21(-1.47%) |
May 30, 2024 | 14.30 | 14.40 | 14.30 | 14.38 | 70,854 | -0.09(-0.62%) |
May 29, 2024 | 14.66 | 14.66 | 14.43 | 14.47 | 40,945 | -0.35(-2.36%) |
May 28, 2024 | 14.71 | 14.85 | 14.71 | 14.82 | 30,599 | -0.01(-0.07%) |
May 24, 2024 | 14.85 | 14.91 | 14.79 | 14.83 | 18,801 | +0.04(+0.27%) |
May 23, 2024 | 14.97 | 14.97 | 14.76 | 14.79 | 55,998 | -0.24(-1.60%) |
May 22, 2024 | 14.98 | 15.03 | 14.98 | 15.03 | 59,419 | +0.05(+0.37%) |
May 21, 2024 | 15.13 | 15.13 | 14.95 | 14.97 | 25,423 | -0.06(-0.43%) |
May 20, 2024 | 14.86 | 15.07 | 14.86 | 15.04 | 149,328 | +0.06(+0.40%) |
May 17, 2024 | 15.10 | 15.10 | 14.95 | 14.98 | 111,191 | -0.13(-0.89%) |
May 16, 2024 | 14.94 | 15.20 | 14.85 | 15.12 | 48,861 | +0.79(+5.55%) |
May 15, 2024 | 14.19 | 14.36 | 14.19 | 14.32 | 56,440 | +0.16(+1.09%) |
May 14, 2024 | 14.00 | 14.38 | 13.99 | 14.16 | 50,252 | -0.22(-1.50%) |
May 13, 2024 | 14.32 | 14.42 | 14.32 | 14.38 | 46,739 | +0.04(+0.28%) |
May 10, 2024 | 14.19 | 14.42 | 14.10 | 14.34 | 77,725 | +0.83(+6.14%) |
May 09, 2024 | 13.49 | 13.55 | 13.45 | 13.51 | 60,979 | +0.21(+1.58%) |
May 08, 2024 | 13.28 | 13.30 | 13.20 | 13.30 | 34,602 | -0.02(-0.15%) |
May 07, 2024 | 13.68 | 13.68 | 13.30 | 13.32 | 28,558 | +0.02(+0.15%) |
May 06, 2024 | 13.29 | 13.33 | 13.27 | 13.30 | 87,425 | +0.03(+0.20%) |
May 03, 2024 | 13.24 | 13.27 | 13.13 | 13.27 | 37,293 | +0.02(+0.18%) |
May 02, 2024 | 13.06 | 13.27 | 13.03 | 13.25 | 37,038 | +0.35(+2.71%) |