Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.07 | 14.08 | 13.91 | 13.98 | 119,898 | -0.17(-1.20%) |
Jul 18, 2024 | 14.20 | 14.26 | 14.15 | 14.15 | 58,174 | +0.00(+0.00%) |
Jul 17, 2024 | 14.21 | 14.21 | 14.09 | 14.15 | 15,267 | +0.02(+0.14%) |
Jul 16, 2024 | 14.00 | 14.14 | 13.94 | 14.13 | 24,428 | +0.34(+2.47%) |
Jul 15, 2024 | 13.88 | 13.88 | 13.77 | 13.79 | 12,857 | -0.04(-0.29%) |
Jul 12, 2024 | 13.82 | 13.84 | 13.77 | 13.83 | 16,351 | +0.15(+1.10%) |
Jul 11, 2024 | 13.72 | 13.83 | 13.61 | 13.68 | 14,028 | +0.04(+0.29%) |
Jul 10, 2024 | 13.66 | 13.69 | 13.62 | 13.64 | 30,521 | +0.17(+1.26%) |
Jul 09, 2024 | 13.72 | 13.87 | 13.47 | 13.47 | 22,416 | -0.15(-1.14%) |
Jul 08, 2024 | 13.64 | 13.67 | 13.62 | 13.62 | 16,103 | -0.18(-1.27%) |
Jul 05, 2024 | 13.74 | 13.81 | 13.74 | 13.80 | 8,425 | +0.03(+0.22%) |
Jul 03, 2024 | 13.72 | 13.77 | 13.72 | 13.77 | 7,448 | +0.12(+0.88%) |
Jul 02, 2024 | 13.59 | 13.67 | 13.58 | 13.65 | 55,960 | -0.04(-0.29%) |
Jul 01, 2024 | 13.69 | 13.77 | 13.61 | 13.69 | 30,092 | +0.38(+2.85%) |
Jun 28, 2024 | 13.48 | 13.49 | 13.24 | 13.31 | 26,967 | -0.21(-1.55%) |
Jun 27, 2024 | 13.26 | 13.59 | 13.26 | 13.52 | 9,299 | +0.40(+3.09%) |
Jun 26, 2024 | 13.05 | 13.16 | 13.04 | 13.12 | 34,702 | -0.07(-0.55%) |
Jun 25, 2024 | 13.27 | 13.49 | 13.04 | 13.19 | 73,129 | +0.38(+2.95%) |
Jun 24, 2024 | 12.81 | 12.85 | 12.78 | 12.81 | 66,768 | -0.12(-0.93%) |
Jun 21, 2024 | 12.56 | 12.94 | 12.56 | 12.93 | 25,642 | +0.02(+0.15%) |
Jun 20, 2024 | 12.79 | 13.24 | 12.79 | 12.91 | 20,004 | +0.13(+1.02%) |
Jun 18, 2024 | 12.59 | 12.79 | 12.47 | 12.78 | 65,410 | +0.17(+1.35%) |
Jun 17, 2024 | 12.54 | 12.61 | 12.50 | 12.61 | 36,088 | -0.09(-0.71%) |
Jun 14, 2024 | 12.70 | 12.70 | 12.43 | 12.70 | 21,329 | -0.26(-2.01%) |
Jun 13, 2024 | 13.03 | 13.03 | 12.87 | 12.96 | 14,826 | -0.09(-0.69%) |
Jun 12, 2024 | 12.77 | 13.20 | 12.77 | 13.05 | 19,068 | +0.13(+1.01%) |
Jun 11, 2024 | 12.90 | 13.12 | 12.85 | 12.92 | 38,043 | -0.02(-0.15%) |
Jun 10, 2024 | 13.35 | 13.35 | 12.76 | 12.94 | 31,104 | +0.32(+2.54%) |
Jun 07, 2024 | 12.68 | 12.73 | 12.62 | 12.62 | 14,163 | -0.09(-0.71%) |
Jun 06, 2024 | 12.69 | 12.71 | 12.66 | 12.71 | 13,899 | -0.16(-1.26%) |
Jun 05, 2024 | 12.83 | 12.89 | 12.63 | 12.87 | 13,159 | -0.32(-2.41%) |
Jun 04, 2024 | 13.19 | 13.25 | 12.90 | 13.19 | 18,785 | -0.06(-0.45%) |
Jun 03, 2024 | 13.68 | 13.68 | 13.17 | 13.25 | 48,711 | -0.12(-0.90%) |
May 31, 2024 | 13.67 | 13.67 | 13.28 | 13.37 | 32,458 | +0.13(+0.98%) |
May 30, 2024 | 13.24 | 13.30 | 13.22 | 13.24 | 33,610 | +0.22(+1.69%) |
May 29, 2024 | 13.12 | 13.12 | 12.75 | 13.02 | 26,182 | -0.11(-0.80%) |
May 28, 2024 | 13.03 | 13.20 | 12.92 | 13.12 | 17,894 | +0.38(+2.94%) |
May 24, 2024 | 12.70 | 12.93 | 12.70 | 12.75 | 18,250 | +0.25(+2.00%) |
May 23, 2024 | 12.80 | 13.09 | 12.50 | 12.50 | 39,312 | -0.18(-1.42%) |
May 22, 2024 | 12.33 | 12.77 | 12.33 | 12.68 | 28,599 | -0.24(-1.86%) |
May 21, 2024 | 12.94 | 13.33 | 12.91 | 12.92 | 18,425 | -0.16(-1.22%) |
May 20, 2024 | 13.04 | 13.09 | 12.83 | 13.08 | 27,143 | +0.11(+0.85%) |
May 17, 2024 | 12.68 | 13.12 | 12.68 | 12.97 | 13,845 | +0.07(+0.54%) |
May 16, 2024 | 12.89 | 12.98 | 12.87 | 12.90 | 17,213 | -0.41(-3.08%) |
May 15, 2024 | 13.25 | 13.34 | 13.23 | 13.31 | 21,129 | +1.04(+8.48%) |
May 14, 2024 | 12.40 | 12.40 | 11.90 | 12.27 | 30,038 | -0.12(-0.93%) |
May 13, 2024 | 12.24 | 12.46 | 12.17 | 12.39 | 27,469 | +0.01(+0.05%) |
May 10, 2024 | 12.02 | 12.78 | 12.02 | 12.38 | 12,700 | -0.11(-0.88%) |
May 09, 2024 | 12.34 | 12.49 | 12.29 | 12.49 | 14,204 | +0.15(+1.22%) |
May 08, 2024 | 12.30 | 12.64 | 12.30 | 12.34 | 11,086 | -0.26(-2.06%) |
May 07, 2024 | 12.64 | 12.64 | 12.56 | 12.60 | 24,212 | -0.09(-0.69%) |
May 06, 2024 | 12.66 | 12.76 | 12.57 | 12.69 | 18,189 | +0.06(+0.45%) |
May 03, 2024 | 12.50 | 12.63 | 12.42 | 12.63 | 10,876 | +0.12(+0.96%) |
May 02, 2024 | 12.25 | 12.54 | 12.25 | 12.51 | 43,591 | +0.18(+1.46%) |