Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.06 | 14.14 | 14.06 | 14.13 | 55,694 | +0.09(+0.64%) |
Jul 18, 2024 | 14.05 | 14.07 | 14.02 | 14.04 | 7,743 | -0.01(-0.07%) |
Jul 17, 2024 | 13.95 | 14.06 | 13.93 | 14.05 | 193,257 | +0.18(+1.30%) |
Jul 16, 2024 | 13.90 | 13.91 | 13.78 | 13.87 | 15,410 | -0.02(-0.14%) |
Jul 15, 2024 | 13.85 | 13.95 | 13.85 | 13.89 | 11,777 | -0.05(-0.36%) |
Jul 12, 2024 | 13.95 | 13.95 | 13.85 | 13.94 | 7,317 | -0.01(-0.07%) |
Jul 11, 2024 | 13.88 | 13.95 | 13.85 | 13.95 | 1,895 | +0.03(+0.22%) |
Jul 10, 2024 | 13.93 | 13.95 | 13.86 | 13.92 | 4,448 | +0.04(+0.29%) |
Jul 09, 2024 | 13.89 | 13.89 | 13.82 | 13.88 | 4,603 | +0.01(+0.07%) |
Jul 08, 2024 | 13.78 | 13.94 | 13.78 | 13.87 | 5,572 | +0.00(+0.00%) |
Jul 05, 2024 | 13.81 | 13.88 | 13.75 | 13.87 | 24,947 | -0.07(-0.50%) |
Jul 03, 2024 | 13.94 | 13.95 | 13.90 | 13.94 | 4,972 | +0.00(+0.00%) |
Jul 02, 2024 | 13.82 | 13.94 | 13.82 | 13.94 | 18,895 | +0.09(+0.63%) |
Jul 01, 2024 | 13.82 | 13.88 | 13.78 | 13.85 | 36,207 | +0.05(+0.38%) |
Jun 28, 2024 | 13.85 | 13.87 | 13.77 | 13.80 | 18,629 | -0.04(-0.29%) |
Jun 27, 2024 | 13.83 | 13.87 | 13.80 | 13.84 | 8,414 | +0.01(+0.07%) |
Jun 26, 2024 | 13.77 | 13.83 | 13.72 | 13.83 | 11,320 | -0.05(-0.36%) |
Jun 25, 2024 | 13.75 | 13.91 | 13.75 | 13.88 | 6,221 | +0.03(+0.22%) |
Jun 24, 2024 | 13.87 | 13.89 | 13.85 | 13.85 | 15,161 | +0.00(+0.00%) |
Jun 21, 2024 | 13.78 | 13.93 | 13.78 | 13.85 | 11,349 | -0.02(-0.14%) |
Jun 20, 2024 | 13.96 | 14.00 | 13.84 | 13.87 | 64,811 | +0.32(+2.36%) |
Jun 18, 2024 | 13.50 | 13.60 | 13.41 | 13.55 | 47,980 | +0.00(+0.00%) |
Jun 17, 2024 | 13.59 | 13.60 | 13.53 | 13.55 | 10,566 | -0.15(-1.09%) |
Jun 14, 2024 | 13.70 | 13.73 | 13.66 | 13.70 | 23,987 | +0.05(+0.37%) |
Jun 13, 2024 | 13.72 | 13.72 | 13.51 | 13.65 | 3,877 | -0.05(-0.36%) |
Jun 12, 2024 | 13.66 | 13.70 | 13.55 | 13.70 | 7,852 | +0.07(+0.51%) |
Jun 11, 2024 | 13.54 | 13.74 | 13.50 | 13.63 | 3,263 | +0.03(+0.22%) |
Jun 10, 2024 | 13.33 | 13.66 | 13.33 | 13.60 | 6,918 | -0.07(-0.51%) |
Jun 07, 2024 | 13.63 | 13.79 | 13.55 | 13.67 | 8,193 | -0.04(-0.26%) |
Jun 06, 2024 | 13.75 | 13.75 | 13.60 | 13.71 | 12,473 | -0.02(-0.11%) |
Jun 05, 2024 | 13.58 | 13.72 | 13.58 | 13.72 | 4,806 | -0.02(-0.15%) |
Jun 04, 2024 | 13.82 | 13.88 | 13.69 | 13.74 | 11,274 | -0.01(-0.07%) |
Jun 03, 2024 | 13.69 | 13.88 | 13.63 | 13.75 | 13,097 | +0.12(+0.88%) |
May 31, 2024 | 13.75 | 13.75 | 13.63 | 13.63 | 7,513 | -0.15(-1.09%) |
May 30, 2024 | 13.77 | 13.78 | 13.70 | 13.78 | 1,985 | -0.05(-0.36%) |
May 29, 2024 | 13.88 | 13.88 | 13.71 | 13.83 | 4,338 | -0.06(-0.43%) |
May 28, 2024 | 13.73 | 13.89 | 13.64 | 13.89 | 13,401 | +0.16(+1.17%) |
May 24, 2024 | 13.54 | 13.75 | 13.54 | 13.73 | 5,847 | +0.16(+1.18%) |
May 23, 2024 | 13.65 | 13.65 | 13.55 | 13.57 | 20,779 | -0.13(-0.95%) |
May 22, 2024 | 13.67 | 13.75 | 13.50 | 13.70 | 13,967 | -0.05(-0.36%) |
May 21, 2024 | 13.65 | 13.75 | 13.64 | 13.75 | 8,857 | +0.00(+0.00%) |
May 20, 2024 | 13.65 | 13.80 | 13.64 | 13.75 | 10,438 | +0.00(+0.00%) |
May 17, 2024 | 13.63 | 13.75 | 13.62 | 13.75 | 20,908 | +0.02(+0.15%) |
May 16, 2024 | 13.64 | 13.79 | 13.52 | 13.73 | 14,568 | +0.11(+0.81%) |
May 15, 2024 | 13.35 | 13.73 | 13.35 | 13.62 | 21,520 | +0.05(+0.37%) |
May 14, 2024 | 13.63 | 13.67 | 13.51 | 13.57 | 8,674 | -0.19(-1.38%) |
May 13, 2024 | 13.73 | 13.76 | 13.55 | 13.76 | 10,592 | -0.03(-0.22%) |
May 10, 2024 | 13.84 | 13.89 | 13.78 | 13.79 | 5,876 | -0.05(-0.36%) |
May 09, 2024 | 13.67 | 13.85 | 13.67 | 13.84 | 7,481 | +0.06(+0.44%) |
May 08, 2024 | 13.70 | 13.85 | 13.57 | 13.78 | 17,335 | +0.08(+0.58%) |
May 07, 2024 | 13.65 | 13.73 | 13.20 | 13.70 | 77,231 | +0.00(+0.00%) |
May 06, 2024 | 14.00 | 14.00 | 13.55 | 13.70 | 27,390 | -0.26(-1.86%) |
May 03, 2024 | 13.77 | 13.99 | 13.63 | 13.96 | 28,220 | +0.23(+1.68%) |
May 02, 2024 | 13.50 | 13.73 | 13.50 | 13.73 | 16,913 | +0.19(+1.40%) |