Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 14.25 | 14.27 | 14.00 | 14.04 | 80,914 | -0.23(-1.61%) |
Jul 23, 2024 | 14.25 | 14.30 | 14.23 | 14.27 | 89,483 | +0.05(+0.35%) |
Jul 22, 2024 | 14.15 | 14.24 | 14.11 | 14.22 | 110,027 | +0.07(+0.49%) |
Jul 19, 2024 | 14.25 | 14.25 | 14.09 | 14.15 | 60,612 | -0.12(-0.84%) |
Jul 18, 2024 | 14.26 | 14.36 | 14.25 | 14.27 | 103,413 | -0.01(-0.07%) |
Jul 17, 2024 | 14.21 | 14.33 | 14.21 | 14.28 | 58,547 | +0.06(+0.42%) |
Jul 16, 2024 | 14.10 | 14.26 | 14.10 | 14.22 | 52,830 | +0.15(+1.07%) |
Jul 15, 2024 | 14.10 | 14.13 | 14.07 | 14.07 | 64,168 | -0.01(-0.07%) |
Jul 12, 2024 | 14.04 | 14.12 | 14.03 | 14.08 | 62,960 | +0.11(+0.79%) |
Jul 11, 2024 | 14.03 | 14.03 | 13.94 | 13.97 | 78,790 | -0.01(-0.07%) |
Jul 10, 2024 | 13.93 | 13.99 | 13.89 | 13.98 | 80,949 | +0.03(+0.22%) |
Jul 09, 2024 | 13.97 | 13.99 | 13.92 | 13.95 | 46,821 | -0.01(-0.07%) |
Jul 08, 2024 | 13.99 | 14.03 | 13.94 | 13.96 | 69,590 | -0.08(-0.57%) |
Jul 05, 2024 | 14.05 | 14.12 | 14.01 | 14.04 | 25,585 | -0.04(-0.28%) |
Jul 03, 2024 | 14.08 | 14.17 | 14.05 | 14.08 | 54,844 | -0.02(-0.14%) |
Jul 02, 2024 | 14.03 | 14.11 | 13.97 | 14.10 | 67,228 | +0.10(+0.71%) |
Jul 01, 2024 | 14.14 | 14.18 | 13.96 | 14.00 | 89,030 | -0.01(-0.07%) |
Jun 28, 2024 | 13.92 | 14.04 | 13.92 | 14.01 | 195,239 | +0.13(+0.94%) |
Jun 27, 2024 | 13.84 | 13.92 | 13.83 | 13.88 | 65,137 | +0.02(+0.14%) |
Jun 26, 2024 | 13.85 | 13.94 | 13.81 | 13.86 | 48,125 | -0.03(-0.22%) |
Jun 25, 2024 | 13.94 | 13.98 | 13.85 | 13.89 | 79,351 | +0.03(+0.22%) |
Jun 24, 2024 | 13.92 | 13.95 | 13.85 | 13.86 | 55,802 | +0.00(+0.00%) |
Jun 21, 2024 | 13.83 | 13.86 | 13.79 | 13.86 | 47,287 | +0.11(+0.80%) |
Jun 20, 2024 | 13.69 | 13.78 | 13.66 | 13.75 | 111,541 | +0.06(+0.44%) |
Jun 18, 2024 | 13.72 | 13.77 | 13.67 | 13.69 | 111,183 | -0.10(-0.73%) |
Jun 17, 2024 | 13.84 | 13.85 | 13.74 | 13.79 | 73,532 | -0.03(-0.22%) |
Jun 14, 2024 | 13.75 | 13.84 | 13.70 | 13.82 | 50,691 | +0.05(+0.34%) |
Jun 13, 2024 | 13.79 | 13.83 | 13.71 | 13.77 | 45,261 | -0.02(-0.14%) |
Jun 12, 2024 | 13.95 | 13.98 | 13.77 | 13.79 | 55,733 | -0.06(-0.42%) |
Jun 11, 2024 | 13.90 | 13.90 | 13.81 | 13.85 | 38,168 | -0.02(-0.14%) |
Jun 10, 2024 | 13.90 | 13.94 | 13.82 | 13.87 | 41,332 | -0.01(-0.07%) |
Jun 07, 2024 | 13.82 | 13.92 | 13.82 | 13.88 | 42,850 | +0.06(+0.43%) |
Jun 06, 2024 | 13.84 | 13.96 | 13.79 | 13.82 | 44,997 | +0.01(+0.07%) |
Jun 05, 2024 | 13.79 | 13.92 | 13.72 | 13.81 | 60,237 | +0.09(+0.64%) |
Jun 04, 2024 | 13.66 | 13.82 | 13.57 | 13.72 | 89,038 | +0.08(+0.57%) |
Jun 03, 2024 | 13.69 | 13.72 | 13.61 | 13.65 | 47,622 | +0.03(+0.22%) |
May 31, 2024 | 13.55 | 13.64 | 13.54 | 13.62 | 78,917 | +0.10(+0.72%) |
May 30, 2024 | 13.53 | 13.75 | 13.50 | 13.52 | 120,145 | -0.04(-0.29%) |
May 29, 2024 | 13.69 | 13.69 | 13.56 | 13.56 | 53,111 | -0.18(-1.28%) |
May 28, 2024 | 13.86 | 13.86 | 13.73 | 13.73 | 40,188 | -0.15(-1.06%) |
May 24, 2024 | 13.84 | 13.89 | 13.80 | 13.88 | 36,926 | +0.10(+0.71%) |
May 23, 2024 | 14.00 | 14.00 | 13.78 | 13.78 | 50,932 | -0.22(-1.54%) |
May 22, 2024 | 13.99 | 14.07 | 13.97 | 14.00 | 51,794 | -0.01(-0.07%) |
May 21, 2024 | 14.04 | 14.05 | 13.99 | 14.01 | 40,795 | +0.01(+0.07%) |
May 20, 2024 | 13.98 | 14.09 | 13.98 | 14.00 | 62,474 | -0.01(-0.07%) |
May 17, 2024 | 14.00 | 14.05 | 13.98 | 14.01 | 59,077 | -0.04(-0.28%) |
May 16, 2024 | 14.12 | 14.12 | 14.03 | 14.05 | 64,293 | -0.03(-0.21%) |
May 15, 2024 | 14.03 | 14.12 | 13.99 | 14.08 | 67,073 | +0.09(+0.63%) |
May 14, 2024 | 13.95 | 14.08 | 13.95 | 13.99 | 63,611 | -0.03(-0.21%) |
May 13, 2024 | 14.08 | 14.11 | 14.01 | 14.02 | 47,273 | +0.01(+0.07%) |
May 10, 2024 | 14.03 | 14.04 | 13.99 | 14.01 | 29,087 | +0.01(+0.07%) |
May 09, 2024 | 13.87 | 14.00 | 13.85 | 14.00 | 72,469 | +0.15(+1.06%) |
May 08, 2024 | 13.77 | 13.85 | 13.77 | 13.85 | 38,765 | +0.07(+0.50%) |
May 07, 2024 | 13.88 | 13.88 | 13.76 | 13.78 | 79,700 | -0.03(-0.21%) |
May 06, 2024 | 13.87 | 13.87 | 13.77 | 13.81 | 40,234 | +0.04(+0.28%) |
May 03, 2024 | 13.73 | 13.85 | 13.73 | 13.77 | 28,502 | +0.12(+0.86%) |
May 02, 2024 | 13.72 | 13.72 | 13.65 | 13.66 | 34,181 | +0.04(+0.29%) |