Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 14.94 | 14.97 | 14.85 | 14.94 | 170,845 | +0.10(+0.67%) |
Jul 15, 2024 | 15.04 | 15.09 | 14.79 | 14.84 | 261,439 | -0.26(-1.72%) |
Jul 12, 2024 | 15.12 | 15.18 | 15.09 | 15.10 | 87,785 | -0.03(-0.20%) |
Jul 11, 2024 | 15.00 | 15.15 | 15.00 | 15.13 | 119,011 | +0.15(+1.00%) |
Jul 10, 2024 | 14.90 | 14.99 | 14.88 | 14.98 | 86,483 | +0.13(+0.88%) |
Jul 09, 2024 | 14.80 | 14.90 | 14.76 | 14.85 | 114,917 | +0.05(+0.34%) |
Jul 08, 2024 | 14.76 | 14.81 | 14.69 | 14.80 | 132,945 | +0.08(+0.55%) |
Jul 05, 2024 | 14.75 | 14.76 | 14.67 | 14.72 | 112,784 | -0.03(-0.21%) |
Jul 03, 2024 | 14.70 | 14.79 | 14.69 | 14.75 | 75,233 | +0.07(+0.48%) |
Jul 02, 2024 | 14.64 | 14.74 | 14.63 | 14.68 | 73,986 | +0.07(+0.48%) |
Jul 01, 2024 | 14.79 | 14.79 | 14.60 | 14.61 | 105,665 | -0.18(-1.22%) |
Jun 28, 2024 | 14.71 | 14.79 | 14.62 | 14.79 | 141,952 | +0.17(+1.16%) |
Jun 27, 2024 | 14.60 | 14.65 | 14.51 | 14.62 | 51,759 | +0.08(+0.55%) |
Jun 26, 2024 | 14.52 | 14.55 | 14.46 | 14.54 | 57,389 | +0.02(+0.14%) |
Jun 25, 2024 | 14.44 | 14.54 | 14.44 | 14.52 | 75,266 | +0.06(+0.41%) |
Jun 24, 2024 | 14.38 | 14.53 | 14.38 | 14.46 | 117,327 | +0.08(+0.56%) |
Jun 21, 2024 | 14.35 | 14.42 | 14.29 | 14.38 | 76,702 | +0.07(+0.48%) |
Jun 20, 2024 | 14.41 | 14.43 | 14.30 | 14.31 | 107,427 | -0.13(-0.89%) |
Jun 18, 2024 | 14.39 | 14.47 | 14.34 | 14.44 | 138,157 | +0.06(+0.41%) |
Jun 17, 2024 | 14.43 | 14.43 | 14.34 | 14.38 | 69,930 | +0.00(+0.00%) |
Jun 14, 2024 | 14.44 | 14.50 | 14.35 | 14.38 | 87,198 | -0.07(-0.48%) |
Jun 13, 2024 | 14.56 | 14.59 | 14.45 | 14.45 | 59,875 | -0.11(-0.75%) |
Jun 12, 2024 | 14.62 | 14.66 | 14.53 | 14.56 | 76,150 | +0.07(+0.48%) |
Jun 11, 2024 | 14.53 | 14.58 | 14.49 | 14.49 | 50,689 | -0.04(-0.29%) |
Jun 10, 2024 | 14.57 | 14.61 | 14.51 | 14.53 | 80,905 | -0.07(-0.46%) |
Jun 07, 2024 | 14.58 | 14.62 | 14.51 | 14.60 | 55,156 | -0.02(-0.15%) |
Jun 06, 2024 | 14.67 | 14.67 | 14.59 | 14.62 | 62,745 | -0.03(-0.19%) |
Jun 05, 2024 | 14.60 | 14.66 | 14.59 | 14.65 | 76,920 | +0.13(+0.89%) |
Jun 04, 2024 | 14.55 | 14.64 | 14.52 | 14.52 | 90,108 | -0.03(-0.20%) |
Jun 03, 2024 | 14.49 | 14.66 | 14.49 | 14.55 | 111,847 | +0.02(+0.14%) |
May 31, 2024 | 14.47 | 14.56 | 14.42 | 14.53 | 84,041 | +0.20(+1.39%) |
May 30, 2024 | 14.27 | 14.34 | 14.18 | 14.33 | 65,688 | +0.14(+0.98%) |
May 29, 2024 | 14.32 | 14.33 | 14.14 | 14.19 | 86,631 | -0.17(-1.18%) |
May 28, 2024 | 14.39 | 14.47 | 14.30 | 14.36 | 132,234 | -0.07(-0.48%) |
May 24, 2024 | 14.40 | 14.46 | 14.36 | 14.43 | 81,076 | +0.10(+0.69%) |
May 23, 2024 | 14.49 | 14.50 | 14.33 | 14.33 | 91,259 | -0.16(-1.10%) |
May 22, 2024 | 14.55 | 14.59 | 14.47 | 14.49 | 77,832 | -0.02(-0.15%) |
May 21, 2024 | 14.53 | 14.57 | 14.47 | 14.51 | 80,938 | +0.05(+0.34%) |
May 20, 2024 | 14.42 | 14.51 | 14.37 | 14.46 | 71,926 | +0.01(+0.07%) |
May 17, 2024 | 14.54 | 14.57 | 14.45 | 14.45 | 73,902 | -0.06(-0.41%) |
May 16, 2024 | 14.47 | 14.54 | 14.45 | 14.51 | 98,234 | +0.06(+0.41%) |
May 15, 2024 | 14.37 | 14.46 | 14.37 | 14.45 | 88,360 | +0.15(+1.04%) |
May 14, 2024 | 14.37 | 14.40 | 14.29 | 14.31 | 82,158 | -0.01(-0.07%) |
May 13, 2024 | 14.29 | 14.35 | 14.28 | 14.32 | 59,736 | +0.03(+0.21%) |
May 10, 2024 | 14.35 | 14.35 | 14.27 | 14.29 | 68,930 | -0.02(-0.14%) |
May 09, 2024 | 14.24 | 14.33 | 14.23 | 14.31 | 104,531 | +0.04(+0.28%) |
May 08, 2024 | 14.33 | 14.38 | 14.26 | 14.27 | 128,240 | -0.07(-0.48%) |
May 07, 2024 | 14.45 | 14.46 | 14.33 | 14.33 | 121,925 | -0.08(-0.55%) |
May 06, 2024 | 14.33 | 14.42 | 14.32 | 14.41 | 111,311 | +0.12(+0.83%) |
May 03, 2024 | 14.20 | 14.32 | 14.18 | 14.30 | 92,373 | +0.21(+1.47%) |
May 02, 2024 | 14.13 | 14.15 | 14.08 | 14.09 | 96,937 | +0.04(+0.28%) |