Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 14.11 | 14.13 | 13.86 | 13.89 | 43,852 | -0.05(-0.34%) |
Jul 17, 2024 | 13.81 | 14.00 | 13.81 | 13.94 | 45,067 | +0.38(+2.80%) |
Jul 16, 2024 | 13.52 | 13.70 | 13.52 | 13.56 | 58,680 | -0.14(-1.02%) |
Jul 15, 2024 | 13.74 | 13.79 | 13.62 | 13.70 | 42,934 | -0.10(-0.72%) |
Jul 12, 2024 | 13.81 | 13.90 | 13.73 | 13.80 | 80,174 | +0.20(+1.47%) |
Jul 11, 2024 | 13.59 | 13.70 | 13.53 | 13.60 | 115,894 | -0.05(-0.37%) |
Jul 10, 2024 | 13.62 | 13.70 | 13.60 | 13.65 | 95,699 | +0.08(+0.59%) |
Jul 09, 2024 | 13.60 | 13.69 | 13.56 | 13.57 | 64,083 | -0.22(-1.60%) |
Jul 08, 2024 | 13.95 | 13.95 | 13.79 | 13.79 | 67,324 | -0.23(-1.64%) |
Jul 05, 2024 | 14.11 | 14.12 | 13.91 | 14.02 | 72,797 | -0.18(-1.27%) |
Jul 03, 2024 | 14.19 | 14.32 | 14.13 | 14.20 | 14,015 | -0.06(-0.45%) |
Jul 02, 2024 | 14.26 | 14.27 | 14.15 | 14.26 | 190,840 | -0.18(-1.23%) |
Jul 01, 2024 | 14.48 | 14.52 | 14.39 | 14.44 | 79,538 | -0.05(-0.32%) |
Jun 28, 2024 | 14.46 | 14.53 | 14.39 | 14.49 | 56,149 | +0.15(+1.03%) |
Jun 27, 2024 | 14.45 | 14.45 | 14.28 | 14.34 | 42,700 | -0.15(-1.04%) |
Jun 26, 2024 | 14.47 | 14.53 | 14.33 | 14.49 | 139,594 | +0.01(+0.07%) |
Jun 25, 2024 | 14.39 | 14.56 | 14.33 | 14.48 | 215,171 | +0.07(+0.49%) |
Jun 24, 2024 | 14.36 | 14.54 | 14.36 | 14.41 | 127,330 | +0.28(+1.98%) |
Jun 21, 2024 | 14.23 | 14.26 | 14.11 | 14.13 | 66,169 | +0.00(+0.00%) |
Jun 20, 2024 | 14.17 | 14.24 | 14.10 | 14.13 | 83,201 | -0.01(-0.04%) |
Jun 18, 2024 | 14.11 | 14.20 | 14.06 | 14.14 | 109,912 | +0.05(+0.33%) |
Jun 17, 2024 | 14.03 | 14.13 | 13.92 | 14.09 | 126,293 | +0.19(+1.37%) |
Jun 14, 2024 | 14.01 | 14.10 | 13.84 | 13.90 | 70,659 | -0.22(-1.56%) |
Jun 13, 2024 | 14.49 | 14.49 | 14.11 | 14.12 | 134,739 | -0.25(-1.74%) |
Jun 12, 2024 | 14.59 | 14.60 | 14.36 | 14.37 | 62,145 | -0.17(-1.17%) |
Jun 11, 2024 | 14.50 | 14.56 | 14.36 | 14.54 | 64,501 | -0.27(-1.84%) |
Jun 10, 2024 | 14.61 | 14.84 | 14.58 | 14.81 | 41,344 | +0.15(+1.04%) |
Jun 07, 2024 | 14.76 | 14.87 | 14.66 | 14.66 | 23,550 | -0.03(-0.20%) |
Jun 06, 2024 | 14.75 | 14.76 | 14.64 | 14.69 | 41,715 | +0.03(+0.20%) |
Jun 05, 2024 | 14.97 | 14.97 | 14.64 | 14.66 | 34,851 | -0.66(-4.31%) |
Jun 04, 2024 | 15.33 | 15.44 | 15.25 | 15.32 | 64,107 | -0.28(-1.80%) |
Jun 03, 2024 | 15.62 | 15.62 | 15.42 | 15.60 | 20,692 | +0.05(+0.33%) |
May 31, 2024 | 15.35 | 15.56 | 15.35 | 15.55 | 55,577 | +0.08(+0.52%) |
May 30, 2024 | 15.39 | 15.48 | 15.35 | 15.47 | 34,777 | +0.02(+0.13%) |
May 29, 2024 | 15.71 | 15.71 | 15.45 | 15.45 | 81,152 | -0.43(-2.70%) |
May 28, 2024 | 15.87 | 15.95 | 15.75 | 15.88 | 27,401 | +0.56(+3.65%) |
May 24, 2024 | 15.44 | 15.52 | 15.25 | 15.32 | 94,818 | +0.17(+1.12%) |
May 23, 2024 | 15.44 | 15.44 | 15.15 | 15.15 | 30,494 | -0.15(-0.98%) |
May 22, 2024 | 15.32 | 15.38 | 15.28 | 15.30 | 44,913 | +0.02(+0.13%) |
May 21, 2024 | 15.25 | 15.39 | 15.25 | 15.28 | 26,739 | +0.20(+1.33%) |
May 20, 2024 | 15.33 | 15.40 | 14.94 | 15.08 | 23,790 | +0.03(+0.20%) |
May 17, 2024 | 14.84 | 15.20 | 14.84 | 15.05 | 50,627 | +0.04(+0.27%) |
May 16, 2024 | 15.06 | 15.09 | 15.00 | 15.01 | 49,136 | +0.13(+0.87%) |
May 15, 2024 | 14.75 | 14.90 | 14.70 | 14.88 | 35,630 | +0.21(+1.43%) |
May 14, 2024 | 14.74 | 14.74 | 14.63 | 14.67 | 57,682 | +0.14(+0.94%) |
May 13, 2024 | 14.36 | 14.56 | 14.36 | 14.53 | 114,414 | -0.25(-1.66%) |
May 10, 2024 | 14.88 | 14.88 | 14.73 | 14.78 | 25,973 | +0.15(+1.03%) |
May 09, 2024 | 14.77 | 14.84 | 14.51 | 14.63 | 37,792 | +0.13(+0.90%) |
May 08, 2024 | 14.47 | 14.55 | 14.47 | 14.50 | 54,196 | -0.18(-1.23%) |
May 07, 2024 | 14.76 | 14.76 | 14.65 | 14.68 | 83,090 | -0.02(-0.14%) |
May 06, 2024 | 14.75 | 14.78 | 14.70 | 14.70 | 40,703 | +0.21(+1.45%) |
May 03, 2024 | 14.56 | 14.61 | 14.40 | 14.49 | 47,933 | +0.26(+1.79%) |
May 02, 2024 | 14.09 | 14.29 | 14.05 | 14.23 | 89,861 | -0.03(-0.18%) |