Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.64 | 14.96 | 14.27 | 14.27 | 10,464 | -0.35(-2.39%) |
Jul 18, 2024 | 14.76 | 15.04 | 14.55 | 14.62 | 30,119 | -0.14(-0.95%) |
Jul 17, 2024 | 15.02 | 15.03 | 14.64 | 14.76 | 15,234 | -0.29(-1.93%) |
Jul 16, 2024 | 14.32 | 15.11 | 14.32 | 15.05 | 25,251 | +0.92(+6.51%) |
Jul 15, 2024 | 14.25 | 14.54 | 14.02 | 14.13 | 18,578 | -0.04(-0.28%) |
Jul 12, 2024 | 13.69 | 14.28 | 13.68 | 14.17 | 15,207 | +0.62(+4.58%) |
Jul 11, 2024 | 13.00 | 13.73 | 12.73 | 13.55 | 19,662 | +0.80(+6.27%) |
Jul 10, 2024 | 12.75 | 12.90 | 12.75 | 12.75 | 10,314 | +0.00(+0.00%) |
Jul 09, 2024 | 12.79 | 12.86 | 12.59 | 12.75 | 13,334 | -0.12(-0.93%) |
Jul 08, 2024 | 12.93 | 12.94 | 12.80 | 12.87 | 11,684 | -0.03(-0.23%) |
Jul 05, 2024 | 13.45 | 13.46 | 12.82 | 12.90 | 54,105 | -0.60(-4.44%) |
Jul 03, 2024 | 13.68 | 13.69 | 13.37 | 13.50 | 14,726 | -0.04(-0.30%) |
Jul 02, 2024 | 13.67 | 13.75 | 13.50 | 13.54 | 10,095 | -0.26(-1.88%) |
Jul 01, 2024 | 13.72 | 13.81 | 12.87 | 13.80 | 52,399 | +0.01(+0.07%) |
Jun 28, 2024 | 13.56 | 13.79 | 13.11 | 13.79 | 112,994 | +0.31(+2.30%) |
Jun 27, 2024 | 13.12 | 13.48 | 13.06 | 13.48 | 8,590 | +0.47(+3.61%) |
Jun 26, 2024 | 12.85 | 13.33 | 12.82 | 13.01 | 18,778 | +0.07(+0.54%) |
Jun 25, 2024 | 13.07 | 13.07 | 12.70 | 12.94 | 14,725 | -0.08(-0.61%) |
Jun 24, 2024 | 12.80 | 13.15 | 12.80 | 13.02 | 12,113 | +0.36(+2.84%) |
Jun 21, 2024 | 12.72 | 13.07 | 12.64 | 12.66 | 33,057 | -0.07(-0.55%) |
Jun 20, 2024 | 13.03 | 13.03 | 12.53 | 12.73 | 13,082 | -0.39(-2.97%) |
Jun 18, 2024 | 13.09 | 13.40 | 13.05 | 13.12 | 17,091 | +0.11(+0.85%) |
Jun 17, 2024 | 12.61 | 13.02 | 12.61 | 13.01 | 12,136 | +0.03(+0.23%) |
Jun 14, 2024 | 13.24 | 13.50 | 12.98 | 12.98 | 9,790 | -0.43(-3.21%) |
Jun 13, 2024 | 13.62 | 13.62 | 13.39 | 13.41 | 8,024 | -0.29(-2.12%) |
Jun 12, 2024 | 13.78 | 13.78 | 13.39 | 13.70 | 9,040 | +0.26(+1.93%) |
Jun 11, 2024 | 13.62 | 13.62 | 13.23 | 13.44 | 16,952 | -0.12(-0.88%) |
Jun 10, 2024 | 13.57 | 13.69 | 13.46 | 13.56 | 8,091 | -0.10(-0.73%) |
Jun 07, 2024 | 13.46 | 13.66 | 13.46 | 13.66 | 6,446 | +0.20(+1.49%) |
Jun 06, 2024 | 13.48 | 13.57 | 13.45 | 13.46 | 13,789 | -0.04(-0.30%) |
Jun 05, 2024 | 13.48 | 13.71 | 13.45 | 13.50 | 12,093 | -0.01(-0.07%) |
Jun 04, 2024 | 13.53 | 13.70 | 13.51 | 13.51 | 8,120 | -0.37(-2.67%) |
Jun 03, 2024 | 13.87 | 13.90 | 13.52 | 13.88 | 21,557 | +0.10(+0.73%) |
May 31, 2024 | 13.89 | 13.89 | 13.74 | 13.78 | 8,965 | -0.19(-1.36%) |
May 30, 2024 | 13.54 | 13.97 | 13.54 | 13.97 | 15,544 | +0.52(+3.87%) |
May 29, 2024 | 13.46 | 13.67 | 13.45 | 13.45 | 8,801 | -0.12(-0.88%) |
May 28, 2024 | 13.54 | 13.66 | 13.46 | 13.57 | 14,070 | +0.03(+0.22%) |
May 24, 2024 | 13.47 | 13.54 | 13.44 | 13.54 | 14,554 | +0.09(+0.67%) |
May 23, 2024 | 13.64 | 13.64 | 13.45 | 13.45 | 15,037 | -0.14(-1.03%) |
May 22, 2024 | 13.46 | 13.62 | 13.45 | 13.59 | 8,783 | +0.13(+0.97%) |
May 21, 2024 | 13.54 | 13.60 | 13.45 | 13.46 | 7,086 | -0.05(-0.37%) |
May 20, 2024 | 13.45 | 13.72 | 13.45 | 13.51 | 9,501 | +0.02(+0.15%) |
May 17, 2024 | 13.78 | 13.78 | 13.45 | 13.49 | 11,744 | -0.18(-1.32%) |
May 16, 2024 | 13.74 | 13.74 | 13.48 | 13.67 | 8,638 | -0.05(-0.36%) |
May 15, 2024 | 13.55 | 14.07 | 13.45 | 13.72 | 11,068 | +0.11(+0.81%) |
May 14, 2024 | 13.63 | 13.70 | 13.41 | 13.61 | 10,387 | +0.16(+1.19%) |
May 13, 2024 | 13.62 | 13.98 | 13.30 | 13.45 | 13,973 | -0.16(-1.18%) |
May 10, 2024 | 13.52 | 13.62 | 13.50 | 13.61 | 7,261 | +0.01(+0.07%) |
May 09, 2024 | 13.21 | 13.68 | 13.21 | 13.60 | 23,973 | +0.39(+2.95%) |
May 08, 2024 | 13.20 | 13.32 | 13.20 | 13.21 | 19,996 | +0.01(+0.08%) |
May 07, 2024 | 13.20 | 13.37 | 13.20 | 13.20 | 11,449 | -0.04(-0.30%) |
May 06, 2024 | 13.20 | 13.24 | 13.20 | 13.24 | 8,072 | -0.05(-0.38%) |
May 03, 2024 | 13.48 | 13.48 | 13.16 | 13.29 | 12,299 | +0.09(+0.68%) |
May 02, 2024 | 12.55 | 13.20 | 12.55 | 13.20 | 26,754 | +0.51(+4.02%) |