Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 15.00 | 15.22 | 14.96 | 15.10 | 275,572 | +0.19(+1.27%) |
Jul 11, 2024 | 14.64 | 14.98 | 14.53 | 14.91 | 313,104 | +0.45(+3.11%) |
Jul 10, 2024 | 14.39 | 14.46 | 14.35 | 14.46 | 165,859 | +0.11(+0.77%) |
Jul 09, 2024 | 14.43 | 14.46 | 14.34 | 14.35 | 159,967 | -0.05(-0.35%) |
Jul 08, 2024 | 14.36 | 14.47 | 14.36 | 14.40 | 215,274 | +0.07(+0.49%) |
Jul 05, 2024 | 14.40 | 14.40 | 14.25 | 14.33 | 166,435 | -0.10(-0.69%) |
Jul 03, 2024 | 14.44 | 14.60 | 14.31 | 14.43 | 315,537 | +0.03(+0.21%) |
Jul 02, 2024 | 14.25 | 14.43 | 14.25 | 14.40 | 159,375 | +0.12(+0.84%) |
Jul 01, 2024 | 14.52 | 14.59 | 14.23 | 14.28 | 277,145 | -0.19(-1.31%) |
Jun 28, 2024 | 14.47 | 14.58 | 14.37 | 14.47 | 165,724 | +0.07(+0.49%) |
Jun 27, 2024 | 14.34 | 14.45 | 14.25 | 14.40 | 220,754 | +0.15(+1.05%) |
Jun 26, 2024 | 14.30 | 14.38 | 14.20 | 14.25 | 214,349 | -0.08(-0.56%) |
Jun 25, 2024 | 14.49 | 14.58 | 14.29 | 14.33 | 182,375 | -0.12(-0.83%) |
Jun 24, 2024 | 14.44 | 14.53 | 14.37 | 14.45 | 216,045 | +0.13(+0.91%) |
Jun 21, 2024 | 14.19 | 14.35 | 14.15 | 14.32 | 139,878 | +0.13(+0.92%) |
Jun 20, 2024 | 14.34 | 14.45 | 14.13 | 14.19 | 261,689 | -0.20(-1.39%) |
Jun 18, 2024 | 14.28 | 14.80 | 14.28 | 14.39 | 226,228 | +0.10(+0.70%) |
Jun 17, 2024 | 14.19 | 14.29 | 14.17 | 14.29 | 182,960 | +0.16(+1.13%) |
Jun 14, 2024 | 14.30 | 14.36 | 14.05 | 14.13 | 163,227 | -0.26(-1.81%) |
Jun 13, 2024 | 14.53 | 14.64 | 14.32 | 14.39 | 178,536 | -0.11(-0.76%) |
Jun 12, 2024 | 14.53 | 14.61 | 14.42 | 14.50 | 163,709 | +0.23(+1.58%) |
Jun 11, 2024 | 14.30 | 14.30 | 14.17 | 14.27 | 130,268 | -0.02(-0.14%) |
Jun 10, 2024 | 14.24 | 14.33 | 14.24 | 14.29 | 106,508 | -0.03(-0.21%) |
Jun 07, 2024 | 14.35 | 14.44 | 14.30 | 14.32 | 143,093 | -0.10(-0.68%) |
Jun 06, 2024 | 14.42 | 14.51 | 14.36 | 14.42 | 165,459 | -0.04(-0.27%) |
Jun 05, 2024 | 14.39 | 14.51 | 14.33 | 14.46 | 202,936 | +0.13(+0.89%) |
Jun 04, 2024 | 14.56 | 14.56 | 14.29 | 14.33 | 172,721 | -0.26(-1.81%) |
Jun 03, 2024 | 14.78 | 14.79 | 14.43 | 14.60 | 123,287 | -0.04(-0.27%) |
May 31, 2024 | 14.55 | 14.64 | 14.47 | 14.64 | 138,086 | +0.15(+1.02%) |
May 30, 2024 | 14.33 | 14.51 | 14.33 | 14.49 | 188,442 | +0.21(+1.44%) |
May 29, 2024 | 14.38 | 14.41 | 14.26 | 14.28 | 379,128 | -0.31(-2.15%) |
May 28, 2024 | 14.72 | 14.76 | 14.53 | 14.60 | 213,447 | -0.05(-0.34%) |
May 24, 2024 | 14.53 | 14.72 | 14.53 | 14.65 | 137,656 | +0.11(+0.74%) |
May 23, 2024 | 14.87 | 14.89 | 14.50 | 14.54 | 118,125 | -0.23(-1.53%) |
May 22, 2024 | 14.87 | 14.90 | 14.72 | 14.76 | 138,858 | -0.12(-0.79%) |
May 21, 2024 | 14.76 | 14.88 | 14.72 | 14.88 | 139,152 | +0.15(+1.00%) |
May 20, 2024 | 14.74 | 14.80 | 14.72 | 14.74 | 168,853 | +0.00(+0.00%) |
May 17, 2024 | 14.76 | 14.77 | 14.70 | 14.74 | 96,147 | +0.01(+0.07%) |
May 16, 2024 | 14.80 | 14.81 | 14.70 | 14.73 | 130,068 | -0.07(-0.46%) |
May 15, 2024 | 14.81 | 14.81 | 14.71 | 14.79 | 199,345 | +0.10(+0.67%) |
May 14, 2024 | 14.62 | 14.70 | 14.56 | 14.70 | 159,488 | +0.17(+1.15%) |
May 13, 2024 | 14.67 | 14.70 | 14.51 | 14.53 | 283,381 | -0.04(-0.27%) |
May 10, 2024 | 14.59 | 14.66 | 14.52 | 14.57 | 123,530 | -0.04(-0.27%) |
May 09, 2024 | 14.51 | 14.61 | 14.48 | 14.61 | 116,791 | +0.15(+1.02%) |
May 08, 2024 | 14.36 | 14.49 | 14.36 | 14.46 | 131,407 | -0.06(-0.40%) |
May 07, 2024 | 14.53 | 14.57 | 14.47 | 14.52 | 138,232 | +0.06(+0.41%) |
May 06, 2024 | 14.37 | 14.46 | 14.35 | 14.46 | 121,222 | +0.23(+1.59%) |
May 03, 2024 | 14.35 | 14.39 | 14.23 | 14.24 | 154,499 | +0.08(+0.55%) |
May 02, 2024 | 14.04 | 14.16 | 13.91 | 14.16 | 182,820 | +0.29(+2.12%) |
|