Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 15.00 | 15.03 | 15.00 | 15.01 | 2,134 | +0.01(+0.10%) |
Jul 25, 2024 | 15.03 | 15.04 | 15.00 | 15.00 | 1,524 | +0.05(+0.30%) |
Jul 24, 2024 | 15.02 | 15.02 | 14.95 | 14.95 | 742 | -0.07(-0.48%) |
Jul 23, 2024 | 14.98 | 15.03 | 14.98 | 15.03 | 1,208 | +0.02(+0.11%) |
Jul 22, 2024 | 15.05 | 15.05 | 15.00 | 15.01 | 5,885 | +0.01(+0.07%) |
Jul 19, 2024 | 15.00 | 15.00 | 14.98 | 15.00 | 1,229 | +0.03(+0.21%) |
Jul 18, 2024 | 15.00 | 15.02 | 14.97 | 14.97 | 2,212 | -0.02(-0.15%) |
Jul 17, 2024 | 15.05 | 15.05 | 14.99 | 14.99 | 1,970 | -0.03(-0.19%) |
Jul 16, 2024 | 14.83 | 15.03 | 14.83 | 15.02 | 6,446 | +0.04(+0.27%) |
Jul 15, 2024 | 15.01 | 15.01 | 14.94 | 14.98 | 2,644 | +0.00(+0.00%) |
Jul 12, 2024 | 15.02 | 15.02 | 14.95 | 14.98 | 6,503 | -0.01(-0.07%) |
Jul 11, 2024 | 15.04 | 15.04 | 14.95 | 14.99 | 1,523 | +0.11(+0.74%) |
Jul 10, 2024 | 14.87 | 14.90 | 14.85 | 14.88 | 43,726 | -0.04(-0.27%) |
Jul 09, 2024 | 14.92 | 14.96 | 14.81 | 14.92 | 37,070 | +0.02(+0.13%) |
Jul 08, 2024 | 14.87 | 14.91 | 14.80 | 14.90 | 33,650 | +0.03(+0.18%) |
Jul 05, 2024 | 14.87 | 14.87 | 14.86 | 14.87 | 2,432 | +0.09(+0.60%) |
Jul 03, 2024 | 14.79 | 14.79 | 14.78 | 14.78 | 2,716 | -0.01(-0.03%) |
Jul 02, 2024 | 14.81 | 14.81 | 14.72 | 14.79 | 7,576 | +0.11(+0.75%) |
Jul 01, 2024 | 14.83 | 14.83 | 14.68 | 14.68 | 13,617 | -0.16(-1.06%) |
Jun 28, 2024 | 14.87 | 14.87 | 14.83 | 14.84 | 2,586 | -0.05(-0.35%) |
Jun 27, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 218 | +0.07(+0.46%) |
Jun 26, 2024 | 14.88 | 14.88 | 14.81 | 14.82 | 495,720 | -0.04(-0.27%) |
Jun 25, 2024 | 14.88 | 14.88 | 14.85 | 14.86 | 5,048 | -0.02(-0.12%) |
Jun 24, 2024 | 14.91 | 14.91 | 14.86 | 14.88 | 2,591 | +0.03(+0.20%) |
Jun 21, 2024 | 14.78 | 14.93 | 14.78 | 14.85 | 5,539 | -0.01(-0.05%) |
Jun 20, 2024 | 14.85 | 14.86 | 14.85 | 14.86 | 706 | -0.04(-0.29%) |
Jun 18, 2024 | 14.86 | 14.90 | 14.83 | 14.90 | 302,050 | +0.07(+0.47%) |
Jun 17, 2024 | 14.83 | 14.83 | 14.77 | 14.83 | 2,331 | +0.03(+0.17%) |
Jun 14, 2024 | 14.84 | 14.87 | 14.80 | 14.80 | 1,345 | +0.00(+0.03%) |
Jun 13, 2024 | 14.81 | 14.89 | 14.80 | 14.80 | 2,220 | -0.04(-0.30%) |
Jun 12, 2024 | 14.78 | 14.87 | 14.78 | 14.84 | 3,127 | +0.10(+0.68%) |
Jun 11, 2024 | 14.77 | 14.77 | 14.74 | 14.74 | 2,509 | +0.01(+0.10%) |
Jun 10, 2024 | 14.80 | 14.80 | 14.73 | 14.73 | 2,154 | -0.07(-0.47%) |
Jun 07, 2024 | 14.82 | 14.83 | 14.72 | 14.80 | 5,077 | -0.04(-0.24%) |
Jun 06, 2024 | 14.86 | 14.87 | 14.81 | 14.84 | 1,647 | +0.03(+0.20%) |
Jun 05, 2024 | 14.77 | 14.80 | 14.76 | 14.80 | 8,533 | +0.04(+0.24%) |
Jun 04, 2024 | 14.74 | 14.81 | 14.74 | 14.77 | 2,789 | -0.02(-0.14%) |
Jun 03, 2024 | 15.01 | 15.01 | 14.70 | 14.79 | 19,275 | +0.03(+0.20%) |
May 31, 2024 | 14.71 | 14.79 | 14.71 | 14.76 | 1,739 | +0.04(+0.27%) |
May 30, 2024 | 14.66 | 14.72 | 14.66 | 14.72 | 608 | +0.10(+0.68%) |
May 29, 2024 | 14.59 | 14.67 | 14.59 | 14.62 | 9,523 | -0.06(-0.41%) |
May 28, 2024 | 14.67 | 14.79 | 14.67 | 14.68 | 2,364 | -0.05(-0.34%) |
May 24, 2024 | 14.72 | 14.74 | 14.70 | 14.73 | 1,741 | +0.03(+0.24%) |
May 23, 2024 | 14.74 | 14.76 | 14.66 | 14.70 | 8,092 | -0.05(-0.37%) |
May 22, 2024 | 14.80 | 14.80 | 14.73 | 14.75 | 1,779 | -0.04(-0.27%) |
May 21, 2024 | 14.78 | 14.80 | 14.77 | 14.79 | 843 | +0.03(+0.20%) |
May 20, 2024 | 14.76 | 14.80 | 14.71 | 14.76 | 8,540 | -0.01(-0.05%) |
May 17, 2024 | 14.79 | 14.79 | 14.76 | 14.77 | 1,460 | -0.05(-0.34%) |
May 16, 2024 | 14.78 | 14.82 | 14.78 | 14.82 | 1,100 | +0.04(+0.26%) |
May 15, 2024 | 14.83 | 14.83 | 14.76 | 14.78 | 2,924 | +0.07(+0.46%) |
May 14, 2024 | 14.71 | 14.72 | 14.71 | 14.71 | 1,176 | -0.03(-0.19%) |
May 13, 2024 | 14.84 | 14.84 | 14.70 | 14.74 | 6,660 | +0.06(+0.41%) |
May 10, 2024 | 14.75 | 14.76 | 14.66 | 14.68 | 15,300 | -0.02(-0.14%) |
May 09, 2024 | 14.72 | 14.72 | 14.69 | 14.70 | 2,580 | +0.02(+0.14%) |
May 08, 2024 | 14.74 | 14.74 | 14.68 | 14.68 | 5,622 | -0.02(-0.14%) |
May 07, 2024 | 14.73 | 14.78 | 14.70 | 14.70 | 6,951 | -0.02(-0.15%) |
May 06, 2024 | 14.73 | 14.78 | 14.70 | 14.72 | 5,593 | -0.01(-0.05%) |
May 03, 2024 | 14.85 | 14.85 | 14.69 | 14.73 | 10,396 | +0.12(+0.82%) |
May 02, 2024 | 14.59 | 14.66 | 14.59 | 14.61 | 21,347 | +0.01(+0.07%) |