Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.98 | 14.99 | 14.81 | 14.85 | 2,416 | -0.20(-1.30%) |
Jul 18, 2024 | 15.44 | 15.70 | 14.70 | 15.04 | 8,632 | -0.46(-2.94%) |
Jul 17, 2024 | 15.80 | 15.95 | 15.29 | 15.50 | 11,266 | -0.21(-1.34%) |
Jul 16, 2024 | 15.90 | 15.90 | 15.41 | 15.71 | 14,472 | -0.02(-0.13%) |
Jul 15, 2024 | 15.24 | 15.85 | 15.01 | 15.73 | 15,459 | +0.86(+5.78%) |
Jul 12, 2024 | 14.88 | 14.88 | 14.44 | 14.87 | 14,197 | -0.03(-0.20%) |
Jul 11, 2024 | 14.73 | 15.50 | 14.01 | 14.90 | 21,117 | +0.25(+1.71%) |
Jul 10, 2024 | 14.59 | 14.75 | 14.59 | 14.65 | 3,826 | +0.00(+0.00%) |
Jul 09, 2024 | 14.56 | 14.94 | 14.30 | 14.65 | 6,735 | -0.35(-2.33%) |
Jul 08, 2024 | 15.90 | 15.90 | 15.00 | 15.00 | 5,624 | -0.90(-5.66%) |
Jul 05, 2024 | 16.50 | 16.50 | 15.36 | 15.90 | 18,108 | -0.80(-4.79%) |
Jul 03, 2024 | 16.21 | 16.75 | 15.30 | 16.70 | 37,804 | +0.38(+2.33%) |
Jul 02, 2024 | 15.50 | 16.49 | 15.31 | 16.32 | 19,017 | +1.14(+7.51%) |
Jul 01, 2024 | 14.95 | 15.20 | 14.50 | 15.18 | 14,884 | +1.25(+8.95%) |
Jun 28, 2024 | 14.09 | 14.09 | 13.62 | 13.93 | 19,494 | +0.00(+0.02%) |
Jun 27, 2024 | 13.42 | 14.50 | 13.42 | 13.93 | 33,930 | +0.53(+3.96%) |
Jun 26, 2024 | 13.28 | 14.28 | 13.16 | 13.40 | 6,463 | +0.45(+3.47%) |
Jun 25, 2024 | 13.45 | 13.50 | 12.90 | 12.95 | 15,996 | -0.17(-1.30%) |
Jun 24, 2024 | 13.14 | 13.51 | 12.89 | 13.12 | 13,762 | -0.15(-1.13%) |
Jun 21, 2024 | 13.15 | 13.53 | 13.10 | 13.27 | 2,552 | -0.03(-0.23%) |
Jun 20, 2024 | 13.02 | 14.39 | 12.80 | 13.30 | 67,193 | +0.30(+2.31%) |
Jun 18, 2024 | 12.77 | 13.74 | 12.64 | 13.00 | 21,513 | +0.14(+1.09%) |
Jun 17, 2024 | 12.75 | 13.00 | 12.75 | 12.86 | 13,954 | +0.25(+1.98%) |
Jun 14, 2024 | 13.08 | 13.29 | 12.50 | 12.61 | 25,874 | -0.31(-2.40%) |
Jun 13, 2024 | 13.82 | 13.82 | 12.92 | 12.92 | 22,586 | -0.58(-4.30%) |
Jun 12, 2024 | 13.70 | 14.00 | 13.50 | 13.50 | 33,990 | -0.71(-5.00%) |
Jun 11, 2024 | 15.00 | 15.36 | 14.01 | 14.21 | 47,393 | -1.42(-9.09%) |
Jun 10, 2024 | 16.01 | 16.01 | 15.61 | 15.63 | 12,984 | -0.15(-0.95%) |
Jun 07, 2024 | 15.93 | 16.11 | 15.54 | 15.78 | 8,681 | +0.02(+0.13%) |
Jun 06, 2024 | 15.81 | 16.50 | 15.73 | 15.76 | 23,476 | -0.19(-1.19%) |
Jun 05, 2024 | 15.75 | 16.25 | 15.40 | 15.95 | 18,804 | +0.06(+0.38%) |
Jun 04, 2024 | 16.22 | 16.22 | 15.65 | 15.89 | 20,291 | -0.07(-0.44%) |
Jun 03, 2024 | 16.11 | 16.46 | 15.71 | 15.96 | 52,722 | +0.31(+1.98%) |
May 31, 2024 | 15.94 | 15.94 | 15.51 | 15.65 | 12,983 | +0.20(+1.29%) |
May 30, 2024 | 15.49 | 15.65 | 15.11 | 15.45 | 35,280 | +0.05(+0.32%) |
May 29, 2024 | 15.56 | 15.95 | 15.12 | 15.40 | 7,041 | -0.39(-2.47%) |
May 28, 2024 | 15.00 | 15.99 | 14.76 | 15.79 | 38,361 | +1.60(+11.28%) |
May 24, 2024 | 14.41 | 14.50 | 14.19 | 14.19 | 4,226 | -0.21(-1.46%) |
May 23, 2024 | 14.52 | 14.52 | 14.30 | 14.40 | 5,089 | -0.27(-1.84%) |
May 22, 2024 | 13.99 | 14.75 | 13.96 | 14.67 | 34,193 | +0.82(+5.92%) |
May 21, 2024 | 13.49 | 13.92 | 13.37 | 13.85 | 8,350 | +0.13(+0.95%) |
May 20, 2024 | 13.93 | 13.96 | 13.53 | 13.72 | 12,723 | -0.01(-0.11%) |
May 17, 2024 | 13.65 | 14.30 | 13.54 | 13.73 | 37,377 | -0.16(-1.12%) |
May 16, 2024 | 13.35 | 14.40 | 12.69 | 13.89 | 57,680 | +0.59(+4.44%) |
May 15, 2024 | 13.50 | 13.50 | 13.11 | 13.30 | 35,772 | -0.45(-3.27%) |
May 10, 2024 | 13.75 | 0 | -0.10(-0.72%) | |||
May 09, 2024 | 13.90 | 14.05 | 13.63 | 13.85 | 36,815 | -0.10(-0.68%) |
May 08, 2024 | 13.86 | 14.13 | 13.66 | 13.95 | 19,403 | +0.06(+0.47%) |
May 07, 2024 | 14.00 | 14.22 | 13.57 | 13.88 | 77,347 | +0.03(+0.18%) |
May 06, 2024 | 14.25 | 14.50 | 13.75 | 13.86 | 32,570 | -0.21(-1.46%) |
May 03, 2024 | 14.35 | 14.35 | 14.00 | 14.06 | 11,620 | -0.15(-1.05%) |
May 02, 2024 | 14.32 | 14.40 | 13.98 | 14.21 | 22,562 | -0.16(-1.12%) |