Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 14.25 | 14.30 | 14.11 | 14.20 | 74,629 | -0.03(-0.21%) |
Jul 16, 2024 | 14.25 | 14.34 | 14.20 | 14.23 | 63,570 | +0.04(+0.28%) |
Jul 15, 2024 | 14.28 | 14.29 | 14.10 | 14.19 | 113,741 | -0.07(-0.49%) |
Jul 12, 2024 | 14.13 | 14.30 | 14.07 | 14.26 | 139,170 | +0.20(+1.42%) |
Jul 11, 2024 | 14.07 | 14.10 | 13.96 | 14.06 | 88,854 | -0.03(-0.21%) |
Jul 10, 2024 | 13.96 | 14.10 | 13.92 | 14.09 | 70,840 | +0.17(+1.22%) |
Jul 09, 2024 | 14.02 | 14.15 | 13.92 | 13.92 | 79,968 | -0.14(-1.00%) |
Jul 08, 2024 | 14.02 | 14.14 | 14.01 | 14.06 | 84,335 | +0.01(+0.07%) |
Jul 05, 2024 | 14.14 | 14.14 | 14.03 | 14.05 | 92,167 | -0.09(-0.64%) |
Jul 03, 2024 | 13.97 | 14.14 | 13.95 | 14.14 | 42,747 | +0.15(+1.07%) |
Jul 02, 2024 | 14.00 | 14.09 | 13.98 | 13.99 | 85,373 | -0.07(-0.50%) |
Jul 01, 2024 | 14.04 | 14.24 | 14.01 | 14.06 | 108,052 | +0.08(+0.57%) |
Jun 28, 2024 | 14.18 | 14.33 | 13.92 | 13.98 | 152,214 | -0.10(-0.71%) |
Jun 27, 2024 | 13.94 | 14.12 | 13.82 | 14.08 | 68,378 | +0.19(+1.37%) |
Jun 26, 2024 | 13.93 | 14.03 | 13.81 | 13.89 | 76,390 | -0.10(-0.71%) |
Jun 25, 2024 | 14.02 | 14.12 | 13.97 | 13.99 | 81,539 | -0.06(-0.43%) |
Jun 24, 2024 | 13.94 | 14.05 | 13.91 | 14.05 | 107,810 | +0.17(+1.22%) |
Jun 21, 2024 | 13.78 | 14.01 | 13.66 | 13.88 | 249,556 | +0.16(+1.17%) |
Jun 20, 2024 | 13.89 | 13.90 | 13.66 | 13.72 | 162,945 | -0.12(-0.87%) |
Jun 18, 2024 | 13.87 | 13.99 | 13.79 | 13.84 | 104,272 | -0.09(-0.65%) |
Jun 17, 2024 | 13.96 | 14.02 | 13.87 | 13.93 | 128,650 | -0.03(-0.21%) |
Jun 14, 2024 | 13.80 | 14.01 | 13.80 | 13.96 | 113,721 | +0.09(+0.65%) |
Jun 13, 2024 | 13.96 | 14.02 | 13.81 | 13.87 | 94,525 | -0.12(-0.85%) |
Jun 12, 2024 | 14.14 | 14.15 | 13.92 | 13.99 | 66,476 | +0.03(+0.21%) |
Jun 11, 2024 | 14.04 | 14.10 | 13.91 | 13.96 | 115,332 | -0.22(-1.54%) |
Jun 10, 2024 | 14.19 | 14.20 | 14.05 | 14.18 | 82,065 | -0.01(-0.07%) |
Jun 07, 2024 | 14.03 | 14.24 | 14.02 | 14.19 | 110,260 | +0.16(+1.13%) |
Jun 06, 2024 | 14.06 | 14.11 | 13.92 | 14.03 | 111,383 | -0.02(-0.14%) |
Jun 05, 2024 | 13.87 | 14.05 | 13.79 | 14.05 | 94,302 | +0.18(+1.29%) |
Jun 04, 2024 | 13.99 | 14.02 | 13.84 | 13.87 | 82,414 | -0.16(-1.13%) |
Jun 03, 2024 | 13.99 | 14.09 | 13.93 | 14.03 | 95,602 | +0.08(+0.57%) |
May 31, 2024 | 13.93 | 14.04 | 13.79 | 13.95 | 118,046 | +0.08(+0.57%) |
May 30, 2024 | 13.86 | 13.97 | 13.81 | 13.87 | 92,668 | +0.07(+0.50%) |
May 29, 2024 | 13.71 | 13.82 | 13.68 | 13.80 | 44,769 | +0.00(+0.00%) |
May 28, 2024 | 13.82 | 13.86 | 13.67 | 13.80 | 106,675 | +0.01(+0.07%) |
May 24, 2024 | 13.68 | 13.88 | 13.67 | 13.79 | 120,708 | +0.16(+1.17%) |
May 23, 2024 | 13.85 | 13.95 | 13.59 | 13.63 | 123,282 | -0.23(-1.65%) |
May 22, 2024 | 13.92 | 13.97 | 13.73 | 13.86 | 173,639 | -0.12(-0.85%) |
May 21, 2024 | 14.12 | 14.12 | 13.95 | 13.98 | 78,858 | -0.11(-0.78%) |
May 20, 2024 | 14.04 | 14.11 | 14.00 | 14.09 | 96,402 | +0.05(+0.35%) |
May 17, 2024 | 14.02 | 14.08 | 14.01 | 14.04 | 71,881 | -0.07(-0.49%) |
May 16, 2024 | 14.08 | 14.12 | 14.04 | 14.11 | 67,963 | +0.06(+0.42%) |
May 15, 2024 | 14.19 | 14.24 | 14.05 | 14.05 | 114,799 | -0.13(-0.91%) |
May 14, 2024 | 14.11 | 14.20 | 14.06 | 14.18 | 55,600 | +0.07(+0.49%) |
May 13, 2024 | 14.19 | 14.28 | 14.08 | 14.11 | 99,982 | +0.05(+0.35%) |
May 10, 2024 | 13.93 | 14.08 | 13.93 | 14.06 | 94,753 | +0.13(+0.92%) |
May 09, 2024 | 14.23 | 14.39 | 13.90 | 13.93 | 171,327 | -0.07(-0.49%) |
May 08, 2024 | 14.16 | 14.23 | 14.00 | 14.00 | 76,283 | -0.16(-1.12%) |
May 07, 2024 | 14.19 | 14.23 | 14.07 | 14.16 | 102,362 | +0.00(+0.00%) |
May 06, 2024 | 14.09 | 14.20 | 14.03 | 14.16 | 81,500 | +0.02(+0.14%) |
May 03, 2024 | 14.12 | 14.18 | 14.09 | 14.14 | 50,303 | +0.08(+0.56%) |
May 02, 2024 | 14.14 | 14.14 | 14.01 | 14.06 | 50,374 | -0.02(-0.14%) |