Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 13.98 | 14.16 | 13.93 | 13.97 | 688,889 | -0.10(-0.71%) |
Jul 17, 2024 | 14.05 | 14.23 | 14.02 | 14.07 | 494,498 | +0.00(+0.00%) |
Jul 16, 2024 | 13.95 | 14.12 | 13.94 | 14.07 | 313,291 | +0.19(+1.37%) |
Jul 15, 2024 | 13.74 | 13.89 | 13.62 | 13.88 | 403,471 | +0.20(+1.46%) |
Jul 12, 2024 | 13.80 | 13.86 | 13.63 | 13.68 | 413,346 | -0.02(-0.15%) |
Jul 11, 2024 | 13.45 | 13.74 | 13.44 | 13.70 | 425,577 | +0.38(+2.85%) |
Jul 10, 2024 | 13.25 | 13.32 | 13.18 | 13.32 | 251,172 | +0.10(+0.76%) |
Jul 09, 2024 | 13.21 | 13.22 | 13.11 | 13.22 | 117,563 | +0.03(+0.23%) |
Jul 08, 2024 | 13.21 | 13.34 | 13.19 | 13.19 | 191,221 | -0.03(-0.23%) |
Jul 05, 2024 | 13.14 | 13.27 | 13.07 | 13.22 | 179,458 | +0.01(+0.08%) |
Jul 03, 2024 | 13.16 | 13.24 | 13.14 | 13.21 | 109,376 | +0.03(+0.23%) |
Jul 02, 2024 | 13.15 | 13.24 | 13.14 | 13.18 | 166,494 | +0.03(+0.23%) |
Jul 01, 2024 | 13.28 | 13.28 | 13.05 | 13.15 | 309,866 | -0.16(-1.20%) |
Jun 28, 2024 | 13.02 | 13.31 | 12.96 | 13.31 | 766,498 | +0.33(+2.54%) |
Jun 27, 2024 | 12.94 | 12.99 | 12.85 | 12.98 | 412,821 | +0.11(+0.85%) |
Jun 26, 2024 | 13.01 | 13.04 | 12.81 | 12.87 | 291,113 | -0.23(-1.76%) |
Jun 25, 2024 | 13.33 | 13.33 | 12.99 | 13.10 | 216,546 | -0.20(-1.50%) |
Jun 24, 2024 | 13.30 | 13.34 | 13.22 | 13.30 | 249,621 | +0.04(+0.30%) |
Jun 21, 2024 | 13.31 | 13.31 | 13.13 | 13.26 | 624,487 | -0.08(-0.60%) |
Jun 20, 2024 | 13.16 | 13.34 | 13.13 | 13.34 | 272,081 | +0.18(+1.37%) |
Jun 18, 2024 | 13.49 | 13.49 | 13.15 | 13.16 | 341,577 | -0.33(-2.45%) |
Jun 17, 2024 | 13.29 | 13.49 | 13.25 | 13.49 | 247,590 | +0.11(+0.82%) |
Jun 14, 2024 | 13.29 | 13.38 | 13.18 | 13.38 | 374,551 | +0.01(+0.07%) |
Jun 13, 2024 | 13.17 | 13.40 | 13.07 | 13.37 | 329,176 | +0.29(+2.22%) |
Jun 12, 2024 | 13.33 | 13.43 | 13.06 | 13.08 | 450,100 | +0.00(+0.00%) |
Jun 11, 2024 | 13.01 | 13.13 | 12.94 | 13.08 | 309,687 | +0.03(+0.23%) |
Jun 10, 2024 | 13.04 | 13.10 | 12.92 | 13.05 | 273,754 | -0.10(-0.76%) |
Jun 07, 2024 | 13.31 | 13.38 | 13.08 | 13.15 | 360,474 | -0.27(-2.01%) |
Jun 06, 2024 | 13.04 | 13.44 | 13.02 | 13.42 | 365,974 | +0.34(+2.60%) |
Jun 05, 2024 | 13.29 | 13.29 | 13.07 | 13.08 | 419,401 | -0.14(-1.06%) |
Jun 04, 2024 | 13.13 | 13.24 | 13.06 | 13.22 | 465,102 | +0.16(+1.23%) |
Jun 03, 2024 | 13.08 | 13.09 | 12.96 | 13.06 | 321,681 | +0.06(+0.46%) |
May 31, 2024 | 12.94 | 13.01 | 12.87 | 13.00 | 557,103 | +0.08(+0.62%) |
May 30, 2024 | 12.93 | 12.95 | 12.82 | 12.92 | 350,536 | +0.12(+0.93%) |
May 29, 2024 | 12.79 | 12.95 | 12.73 | 12.80 | 813,783 | -0.14(-1.08%) |
May 28, 2024 | 12.76 | 12.95 | 12.68 | 12.94 | 423,118 | +0.23(+1.80%) |
May 24, 2024 | 12.66 | 12.74 | 12.44 | 12.71 | 362,073 | +0.15(+1.19%) |
May 23, 2024 | 12.65 | 12.65 | 12.47 | 12.56 | 635,422 | -0.09(-0.71%) |
May 22, 2024 | 12.55 | 12.66 | 12.55 | 12.65 | 464,362 | +0.03(+0.24%) |
May 21, 2024 | 12.41 | 12.64 | 12.40 | 12.62 | 549,597 | +0.22(+1.77%) |
May 20, 2024 | 12.36 | 12.46 | 12.36 | 12.40 | 223,300 | +0.03(+0.24%) |
May 17, 2024 | 12.45 | 12.45 | 12.35 | 12.37 | 233,546 | -0.05(-0.40%) |
May 16, 2024 | 12.48 | 12.51 | 12.40 | 12.42 | 251,190 | +0.00(+0.00%) |
May 15, 2024 | 12.60 | 12.60 | 12.38 | 12.42 | 346,024 | -0.07(-0.56%) |
May 14, 2024 | 12.57 | 12.60 | 12.39 | 12.49 | 227,829 | +0.06(+0.48%) |
May 13, 2024 | 12.48 | 12.48 | 12.33 | 12.43 | 278,857 | +0.01(+0.08%) |
May 10, 2024 | 12.31 | 12.44 | 12.26 | 12.42 | 208,798 | +0.12(+0.97%) |
May 09, 2024 | 12.23 | 12.30 | 12.16 | 12.30 | 189,846 | +0.09(+0.73%) |
May 08, 2024 | 12.11 | 12.26 | 12.11 | 12.21 | 655,899 | +0.00(+0.00%) |
May 07, 2024 | 11.80 | 12.27 | 11.80 | 12.21 | 448,021 | +0.48(+4.08%) |
May 06, 2024 | 11.64 | 11.78 | 11.62 | 11.73 | 189,350 | +0.19(+1.64%) |
May 03, 2024 | 11.86 | 11.87 | 11.33 | 11.54 | 430,096 | -0.20(-1.70%) |
May 02, 2024 | 11.77 | 11.77 | 11.51 | 11.74 | 375,311 | +0.18(+1.55%) |