Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.67 | 14.86 | 14.43 | 14.67 | 30,494 | +0.00(+0.00%) |
Jul 18, 2024 | 15.41 | 15.57 | 14.67 | 14.67 | 31,954 | -0.80(-5.17%) |
Jul 17, 2024 | 15.13 | 15.59 | 15.13 | 15.47 | 50,056 | +0.21(+1.38%) |
Jul 16, 2024 | 14.92 | 15.32 | 14.80 | 15.26 | 34,724 | +0.41(+2.76%) |
Jul 15, 2024 | 14.72 | 15.17 | 14.49 | 14.85 | 55,887 | +0.14(+0.95%) |
Jul 12, 2024 | 14.65 | 14.77 | 14.44 | 14.71 | 58,394 | +0.17(+1.17%) |
Jul 11, 2024 | 13.87 | 14.66 | 13.87 | 14.54 | 68,648 | +0.93(+6.83%) |
Jul 10, 2024 | 13.52 | 13.70 | 13.39 | 13.61 | 21,052 | +0.14(+1.04%) |
Jul 09, 2024 | 13.52 | 13.64 | 13.21 | 13.47 | 18,165 | -0.09(-0.66%) |
Jul 08, 2024 | 13.31 | 13.71 | 13.31 | 13.56 | 28,562 | +0.33(+2.49%) |
Jul 05, 2024 | 13.50 | 13.55 | 13.12 | 13.23 | 41,922 | -0.31(-2.29%) |
Jul 03, 2024 | 13.65 | 13.68 | 13.44 | 13.54 | 7,021 | -0.04(-0.29%) |
Jul 02, 2024 | 13.50 | 13.65 | 13.50 | 13.58 | 38,085 | +0.29(+2.18%) |
Jul 01, 2024 | 13.65 | 13.71 | 13.25 | 13.29 | 53,750 | -0.43(-3.13%) |
Jun 28, 2024 | 13.73 | 13.92 | 13.52 | 13.72 | 73,738 | +0.06(+0.44%) |
Jun 27, 2024 | 13.36 | 13.96 | 13.19 | 13.66 | 60,193 | +0.39(+2.94%) |
Jun 26, 2024 | 13.41 | 13.45 | 13.20 | 13.27 | 27,353 | -0.23(-1.70%) |
Jun 25, 2024 | 14.09 | 14.09 | 13.50 | 13.50 | 47,091 | -0.45(-3.23%) |
Jun 24, 2024 | 13.59 | 14.24 | 13.53 | 13.95 | 115,424 | +0.60(+4.49%) |
Jun 21, 2024 | 13.21 | 13.58 | 13.21 | 13.35 | 78,326 | +0.13(+0.98%) |
Jun 20, 2024 | 12.88 | 13.36 | 12.85 | 13.22 | 61,184 | +0.19(+1.46%) |
Jun 18, 2024 | 13.01 | 13.21 | 13.00 | 13.03 | 56,088 | -0.19(-1.44%) |
Jun 17, 2024 | 13.28 | 13.28 | 13.01 | 13.22 | 34,710 | -0.12(-0.90%) |
Jun 14, 2024 | 13.40 | 13.59 | 13.10 | 13.34 | 59,682 | -0.28(-2.06%) |
Jun 13, 2024 | 13.89 | 13.89 | 13.50 | 13.62 | 48,613 | -0.27(-1.94%) |
Jun 12, 2024 | 14.18 | 14.22 | 13.79 | 13.89 | 47,121 | -0.05(-0.35%) |
Jun 11, 2024 | 13.86 | 14.21 | 13.74 | 13.94 | 50,510 | +0.05(+0.35%) |
Jun 10, 2024 | 13.71 | 13.94 | 13.49 | 13.89 | 39,480 | +0.26(+1.91%) |
Jun 07, 2024 | 13.49 | 13.63 | 13.24 | 13.63 | 22,705 | +0.06(+0.43%) |
Jun 06, 2024 | 13.76 | 13.76 | 13.42 | 13.57 | 27,757 | -0.13(-0.98%) |
Jun 05, 2024 | 13.72 | 13.77 | 13.57 | 13.71 | 17,602 | +0.13(+0.99%) |
Jun 04, 2024 | 14.16 | 14.17 | 13.50 | 13.57 | 28,362 | -0.81(-5.63%) |
Jun 03, 2024 | 13.79 | 14.40 | 13.58 | 14.38 | 128,506 | +0.67(+4.85%) |
May 31, 2024 | 13.48 | 13.76 | 13.38 | 13.72 | 21,671 | +0.32(+2.38%) |
May 30, 2024 | 13.23 | 13.70 | 13.18 | 13.40 | 37,611 | +0.24(+1.83%) |
May 29, 2024 | 13.20 | 13.49 | 13.04 | 13.16 | 18,000 | -0.13(-1.02%) |
May 28, 2024 | 13.63 | 13.74 | 13.23 | 13.29 | 21,783 | -0.19(-1.43%) |
May 24, 2024 | 13.24 | 13.55 | 13.24 | 13.48 | 28,335 | +0.33(+2.49%) |
May 23, 2024 | 13.46 | 13.46 | 13.08 | 13.16 | 36,369 | -0.26(-1.94%) |
May 22, 2024 | 13.55 | 13.64 | 13.21 | 13.42 | 32,788 | -0.16(-1.21%) |
May 21, 2024 | 13.55 | 13.59 | 13.48 | 13.58 | 20,360 | +0.03(+0.21%) |
May 20, 2024 | 13.71 | 13.74 | 13.51 | 13.55 | 12,741 | -0.08(-0.57%) |
May 17, 2024 | 13.69 | 13.76 | 13.35 | 13.63 | 33,081 | +0.01(+0.07%) |
May 16, 2024 | 13.45 | 13.66 | 13.33 | 13.62 | 36,461 | +0.32(+2.39%) |
May 15, 2024 | 13.26 | 13.59 | 13.11 | 13.30 | 32,407 | +0.16(+1.25%) |
May 14, 2024 | 13.09 | 13.47 | 13.06 | 13.14 | 23,247 | +0.20(+1.57%) |
May 13, 2024 | 13.04 | 13.17 | 12.85 | 12.94 | 18,252 | +0.05(+0.37%) |
May 10, 2024 | 13.01 | 13.01 | 12.78 | 12.89 | 15,129 | +0.00(+0.00%) |
May 09, 2024 | 13.28 | 13.40 | 12.55 | 12.89 | 46,896 | -0.32(-2.41%) |
May 08, 2024 | 12.82 | 13.57 | 12.68 | 13.21 | 36,298 | +0.31(+2.39%) |
May 07, 2024 | 12.68 | 12.98 | 12.65 | 12.90 | 42,760 | +0.21(+1.67%) |
May 06, 2024 | 12.81 | 12.91 | 12.67 | 12.68 | 53,918 | -0.06(-0.45%) |
May 03, 2024 | 12.78 | 12.96 | 12.66 | 12.74 | 32,289 | -0.02(-0.15%) |
May 02, 2024 | 12.48 | 12.77 | 12.33 | 12.76 | 43,471 | +0.27(+2.16%) |