Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 14.35 | 14.74 | 14.35 | 14.63 | 13,894 | +0.31(+2.17%) |
Jul 11, 2024 | 14.35 | 14.41 | 14.29 | 14.32 | 5,637 | +0.19(+1.31%) |
Jul 10, 2024 | 13.92 | 14.15 | 13.92 | 14.13 | 18,470 | +0.21(+1.54%) |
Jul 09, 2024 | 13.95 | 13.98 | 13.90 | 13.92 | 4,441 | -0.08(-0.56%) |
Jul 08, 2024 | 13.91 | 14.00 | 13.64 | 14.00 | 13,252 | +0.08(+0.57%) |
Jul 05, 2024 | 13.91 | 13.92 | 13.79 | 13.92 | 7,904 | +0.03(+0.22%) |
Jul 03, 2024 | 13.61 | 13.92 | 13.61 | 13.89 | 7,249 | +0.40(+2.93%) |
Jul 02, 2024 | 13.00 | 13.49 | 13.00 | 13.49 | 11,842 | +0.15(+1.12%) |
Jul 01, 2024 | 13.10 | 13.50 | 13.10 | 13.35 | 13,446 | +0.03(+0.23%) |
Jun 28, 2024 | 13.34 | 13.43 | 13.28 | 13.31 | 8,515 | -0.03(-0.19%) |
Jun 27, 2024 | 13.35 | 13.36 | 13.32 | 13.34 | 9,469 | -0.09(-0.70%) |
Jun 26, 2024 | 13.05 | 13.45 | 13.05 | 13.44 | 9,282 | +0.15(+1.10%) |
Jun 25, 2024 | 13.30 | 13.31 | 13.25 | 13.29 | 5,266 | -0.08(-0.57%) |
Jun 24, 2024 | 13.28 | 13.48 | 13.28 | 13.37 | 12,902 | +0.06(+0.41%) |
Jun 21, 2024 | 13.30 | 13.32 | 13.20 | 13.31 | 13,703 | -0.06(-0.48%) |
Jun 20, 2024 | 13.44 | 13.46 | 13.22 | 13.38 | 29,266 | -0.21(-1.51%) |
Jun 18, 2024 | 13.60 | 13.62 | 13.55 | 13.58 | 7,610 | -0.05(-0.39%) |
Jun 17, 2024 | 13.49 | 13.63 | 13.49 | 13.63 | 5,607 | +0.12(+0.88%) |
Jun 14, 2024 | 13.43 | 13.68 | 13.43 | 13.51 | 10,348 | -0.40(-2.87%) |
Jun 13, 2024 | 13.96 | 14.18 | 13.89 | 13.91 | 2,645 | -0.23(-1.62%) |
Jun 12, 2024 | 14.07 | 14.31 | 14.07 | 14.14 | 20,660 | +0.23(+1.65%) |
Jun 11, 2024 | 13.94 | 13.94 | 13.83 | 13.91 | 6,753 | -0.13(-0.94%) |
Jun 10, 2024 | 13.91 | 14.07 | 13.91 | 14.05 | 6,309 | +0.04(+0.31%) |
Jun 07, 2024 | 13.80 | 14.15 | 13.80 | 14.00 | 6,130 | -0.14(-0.99%) |
Jun 06, 2024 | 14.11 | 14.19 | 14.06 | 14.14 | 5,910 | -0.04(-0.31%) |
Jun 05, 2024 | 14.10 | 14.19 | 13.99 | 14.19 | 6,608 | +0.24(+1.75%) |
Jun 04, 2024 | 14.04 | 14.04 | 13.91 | 13.94 | 6,565 | -0.20(-1.42%) |
Jun 03, 2024 | 14.25 | 14.30 | 14.01 | 14.14 | 5,272 | +0.00(+0.01%) |
May 31, 2024 | 14.15 | 14.21 | 13.93 | 14.14 | 7,820 | -0.01(-0.07%) |
May 30, 2024 | 14.00 | 14.26 | 14.00 | 14.15 | 8,704 | +0.14(+1.00%) |
May 29, 2024 | 13.99 | 14.05 | 13.96 | 14.01 | 5,021 | -0.24(-1.68%) |
May 28, 2024 | 14.25 | 14.35 | 14.20 | 14.25 | 5,365 | +0.09(+0.63%) |
May 24, 2024 | 14.06 | 14.18 | 14.06 | 14.16 | 10,367 | +0.17(+1.23%) |
May 23, 2024 | 14.50 | 14.50 | 13.96 | 13.99 | 5,248 | -0.44(-3.05%) |
May 22, 2024 | 14.32 | 14.53 | 14.32 | 14.43 | 9,877 | +0.17(+1.21%) |
May 21, 2024 | 14.18 | 14.28 | 14.18 | 14.26 | 8,799 | -0.14(-0.96%) |
May 20, 2024 | 14.43 | 14.45 | 14.35 | 14.40 | 9,102 | -0.05(-0.33%) |
May 17, 2024 | 14.43 | 14.49 | 14.34 | 14.44 | 6,539 | -0.05(-0.33%) |
May 16, 2024 | 14.56 | 14.56 | 14.49 | 14.49 | 4,594 | -0.11(-0.75%) |
May 15, 2024 | 14.78 | 14.78 | 14.44 | 14.60 | 21,237 | +0.04(+0.25%) |
May 14, 2024 | 14.38 | 14.64 | 14.38 | 14.57 | 9,368 | +0.30(+2.07%) |
May 13, 2024 | 14.10 | 14.37 | 14.10 | 14.27 | 8,025 | +0.18(+1.29%) |
May 10, 2024 | 14.27 | 14.28 | 14.03 | 14.09 | 11,607 | -0.17(-1.22%) |
May 09, 2024 | 14.16 | 14.30 | 14.16 | 14.26 | 13,300 | +0.16(+1.13%) |
May 08, 2024 | 13.95 | 14.10 | 13.95 | 14.10 | 6,794 | -0.15(-1.03%) |
May 07, 2024 | 14.38 | 14.38 | 14.25 | 14.25 | 11,499 | -0.05(-0.33%) |
May 06, 2024 | 14.22 | 14.31 | 14.22 | 14.30 | 11,467 | +0.19(+1.32%) |
May 03, 2024 | 14.19 | 14.19 | 14.05 | 14.11 | 4,661 | +0.16(+1.14%) |
May 02, 2024 | 13.74 | 13.96 | 13.73 | 13.95 | 8,976 | +0.45(+3.31%) |