Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 14.86 | 14.95 | 14.71 | 14.80 | 65,091 | +0.01(+0.07%) |
Jul 26, 2024 | 14.91 | 14.91 | 14.77 | 14.79 | 84,969 | -0.02(-0.14%) |
Jul 25, 2024 | 14.82 | 14.83 | 14.73 | 14.81 | 130,774 | +0.06(+0.41%) |
Jul 24, 2024 | 14.81 | 14.92 | 14.67 | 14.75 | 180,073 | -0.09(-0.61%) |
Jul 23, 2024 | 14.84 | 14.90 | 14.81 | 14.84 | 49,792 | -0.07(-0.50%) |
Jul 22, 2024 | 14.90 | 15.06 | 14.87 | 14.91 | 53,894 | +0.01(+0.10%) |
Jul 19, 2024 | 15.03 | 15.03 | 14.90 | 14.90 | 30,010 | -0.03(-0.20%) |
Jul 18, 2024 | 15.05 | 15.11 | 14.89 | 14.93 | 44,206 | -0.10(-0.63%) |
Jul 17, 2024 | 15.05 | 15.11 | 15.02 | 15.03 | 93,389 | +0.01(+0.03%) |
Jul 16, 2024 | 15.05 | 15.13 | 14.97 | 15.02 | 58,312 | +0.05(+0.33%) |
Jul 15, 2024 | 15.23 | 15.25 | 14.90 | 14.97 | 78,808 | -0.16(-1.06%) |
Jul 12, 2024 | 15.03 | 15.27 | 15.02 | 15.13 | 98,773 | +0.09(+0.60%) |
Jul 11, 2024 | 15.08 | 15.08 | 15.01 | 15.04 | 53,017 | +0.01(+0.06%) |
Jul 10, 2024 | 14.99 | 15.03 | 14.89 | 15.03 | 95,912 | +0.18(+1.21%) |
Jul 09, 2024 | 14.82 | 14.85 | 14.74 | 14.85 | 67,755 | +0.07(+0.47%) |
Jul 08, 2024 | 14.77 | 14.82 | 14.70 | 14.78 | 45,775 | +0.05(+0.34%) |
Jul 05, 2024 | 14.73 | 14.73 | 14.67 | 14.73 | 64,410 | -0.02(-0.14%) |
Jul 03, 2024 | 14.62 | 14.77 | 14.62 | 14.75 | 58,456 | +0.15(+1.03%) |
Jul 02, 2024 | 14.43 | 14.60 | 14.43 | 14.60 | 96,547 | +0.15(+1.04%) |
Jul 01, 2024 | 14.50 | 14.50 | 14.41 | 14.45 | 64,040 | +0.00(+0.00%) |
Jun 28, 2024 | 14.45 | 14.47 | 14.40 | 14.45 | 38,146 | +0.03(+0.21%) |
Jun 27, 2024 | 14.45 | 14.45 | 14.38 | 14.42 | 45,332 | -0.02(-0.14%) |
Jun 26, 2024 | 14.47 | 14.47 | 14.38 | 14.44 | 50,958 | +0.02(+0.14%) |
Jun 25, 2024 | 14.54 | 14.56 | 14.39 | 14.42 | 52,386 | -0.08(-0.55%) |
Jun 24, 2024 | 14.52 | 14.54 | 14.45 | 14.50 | 52,322 | +0.04(+0.28%) |
Jun 21, 2024 | 14.34 | 14.46 | 14.31 | 14.46 | 73,995 | +0.10(+0.70%) |
Jun 20, 2024 | 14.37 | 14.45 | 14.30 | 14.36 | 70,045 | +0.03(+0.18%) |
Jun 18, 2024 | 14.34 | 14.35 | 14.28 | 14.33 | 49,059 | +0.04(+0.28%) |
Jun 17, 2024 | 14.37 | 14.41 | 14.29 | 14.29 | 41,377 | -0.06(-0.42%) |
Jun 14, 2024 | 14.46 | 14.46 | 14.34 | 14.35 | 43,990 | -0.11(-0.75%) |
Jun 13, 2024 | 14.53 | 14.56 | 14.43 | 14.46 | 44,923 | -0.06(-0.41%) |
Jun 12, 2024 | 14.52 | 14.54 | 14.43 | 14.52 | 49,859 | +0.11(+0.76%) |
Jun 11, 2024 | 14.34 | 14.46 | 14.33 | 14.41 | 55,212 | +0.12(+0.83%) |
Jun 10, 2024 | 14.31 | 14.36 | 14.22 | 14.29 | 26,523 | -0.02(-0.14%) |
Jun 07, 2024 | 14.35 | 14.35 | 14.27 | 14.31 | 48,262 | -0.01(-0.07%) |
Jun 06, 2024 | 14.32 | 14.39 | 14.26 | 14.32 | 36,114 | +0.00(+0.00%) |
Jun 05, 2024 | 14.28 | 14.32 | 14.19 | 14.32 | 44,851 | +0.11(+0.77%) |
Jun 04, 2024 | 14.15 | 14.26 | 14.09 | 14.21 | 80,373 | +0.10(+0.70%) |
Jun 03, 2024 | 14.10 | 14.16 | 14.07 | 14.12 | 72,622 | +0.03(+0.21%) |
May 31, 2024 | 14.04 | 14.09 | 14.02 | 14.09 | 34,599 | +0.11(+0.78%) |
May 30, 2024 | 13.97 | 14.00 | 13.95 | 13.98 | 39,393 | +0.09(+0.64%) |
May 29, 2024 | 14.02 | 14.02 | 13.86 | 13.89 | 65,179 | -0.08(-0.57%) |
May 28, 2024 | 14.13 | 14.13 | 13.94 | 13.97 | 29,869 | -0.12(-0.85%) |
May 24, 2024 | 14.13 | 14.17 | 14.05 | 14.09 | 106,975 | +0.04(+0.28%) |
May 23, 2024 | 14.18 | 14.18 | 14.04 | 14.05 | 29,139 | -0.10(-0.70%) |
May 22, 2024 | 14.16 | 14.16 | 14.10 | 14.15 | 49,126 | +0.05(+0.35%) |
May 21, 2024 | 14.02 | 14.10 | 14.02 | 14.10 | 91,310 | +0.04(+0.25%) |
May 20, 2024 | 14.07 | 14.09 | 14.04 | 14.06 | 71,946 | +0.02(+0.14%) |
May 17, 2024 | 14.09 | 14.09 | 14.03 | 14.04 | 60,113 | -0.02(-0.14%) |
May 16, 2024 | 14.09 | 14.14 | 14.04 | 14.06 | 62,240 | -0.03(-0.21%) |
May 15, 2024 | 14.09 | 14.14 | 14.04 | 14.09 | 178,404 | +0.04(+0.28%) |
May 14, 2024 | 14.09 | 14.09 | 14.03 | 14.05 | 64,077 | -0.01(-0.07%) |
May 13, 2024 | 14.10 | 14.12 | 14.04 | 14.06 | 24,949 | +0.00(+0.00%) |
May 10, 2024 | 14.12 | 14.14 | 14.03 | 14.06 | 91,312 | -0.05(-0.35%) |
May 09, 2024 | 14.06 | 14.11 | 14.05 | 14.11 | 95,685 | +0.08(+0.56%) |
May 08, 2024 | 14.04 | 14.05 | 14.01 | 14.03 | 38,745 | +0.03(+0.21%) |
May 07, 2024 | 14.01 | 14.03 | 13.97 | 14.00 | 39,014 | +0.05(+0.35%) |
May 06, 2024 | 13.94 | 13.97 | 13.91 | 13.95 | 44,395 | +0.03(+0.21%) |
May 03, 2024 | 13.83 | 13.93 | 13.83 | 13.92 | 79,515 | +0.11(+0.78%) |
May 02, 2024 | 13.77 | 13.82 | 13.71 | 13.81 | 125,877 | +0.03(+0.21%) |