Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 15.25 | 15.28 | 15.17 | 15.19 | 6,247 | +0.00(+0.00%) |
Jul 26, 2024 | 15.21 | 15.25 | 15.17 | 15.19 | 7,084 | +0.09(+0.60%) |
Jul 25, 2024 | 15.12 | 15.16 | 15.03 | 15.10 | 12,377 | -0.03(-0.18%) |
Jul 24, 2024 | 15.08 | 15.24 | 15.08 | 15.12 | 52,991 | -0.13(-0.88%) |
Jul 23, 2024 | 15.23 | 15.28 | 15.23 | 15.26 | 2,232 | +0.02(+0.13%) |
Jul 22, 2024 | 15.27 | 15.28 | 15.21 | 15.24 | 6,610 | +0.03(+0.23%) |
Jul 19, 2024 | 15.26 | 15.26 | 15.20 | 15.21 | 17,645 | -0.04(-0.29%) |
Jul 18, 2024 | 15.32 | 15.34 | 15.22 | 15.25 | 6,173 | -0.06(-0.37%) |
Jul 17, 2024 | 15.29 | 15.34 | 15.27 | 15.31 | 9,208 | +0.05(+0.30%) |
Jul 16, 2024 | 15.24 | 15.30 | 15.23 | 15.26 | 17,508 | -0.05(-0.33%) |
Jul 15, 2024 | 15.47 | 15.47 | 15.28 | 15.31 | 128,210 | -0.18(-1.19%) |
Jul 12, 2024 | 15.52 | 15.54 | 15.46 | 15.49 | 9,108 | +0.07(+0.49%) |
Jul 11, 2024 | 15.39 | 15.46 | 15.35 | 15.42 | 13,028 | +0.17(+1.11%) |
Jul 10, 2024 | 15.25 | 15.35 | 15.22 | 15.25 | 64,570 | +0.15(+0.99%) |
Jul 09, 2024 | 15.09 | 15.10 | 15.09 | 15.10 | 366 | +0.05(+0.34%) |
Jul 08, 2024 | 15.07 | 15.20 | 15.00 | 15.05 | 14,288 | -0.03(-0.20%) |
Jul 05, 2024 | 14.94 | 15.08 | 14.94 | 15.08 | 63,197 | +0.15(+1.00%) |
Jul 03, 2024 | 14.88 | 14.97 | 14.88 | 14.93 | 6,212 | +0.21(+1.43%) |
Jul 02, 2024 | 14.62 | 14.72 | 14.62 | 14.72 | 11,376 | +0.10(+0.69%) |
Jul 01, 2024 | 14.68 | 14.68 | 14.55 | 14.62 | 5,442 | +0.10(+0.69%) |
Jun 28, 2024 | 14.58 | 14.62 | 14.50 | 14.52 | 14,404 | -0.02(-0.14%) |
Jun 27, 2024 | 14.50 | 14.59 | 14.50 | 14.54 | 9,118 | +0.19(+1.35%) |
Jun 26, 2024 | 14.34 | 14.35 | 14.31 | 14.35 | 4,784 | -0.04(-0.25%) |
Jun 25, 2024 | 14.37 | 14.44 | 14.35 | 14.38 | 7,939 | -0.04(-0.27%) |
Jun 24, 2024 | 14.41 | 14.47 | 14.40 | 14.42 | 5,619 | +0.10(+0.72%) |
Jun 21, 2024 | 14.27 | 14.34 | 14.27 | 14.32 | 7,264 | +0.09(+0.61%) |
Jun 20, 2024 | 14.28 | 14.28 | 14.22 | 14.23 | 6,219 | -0.09(-0.62%) |
Jun 18, 2024 | 14.29 | 14.34 | 14.29 | 14.32 | 3,815 | +0.07(+0.48%) |
Jun 17, 2024 | 14.19 | 14.32 | 14.19 | 14.25 | 40,313 | -0.00(-0.00%) |
Jun 14, 2024 | 14.32 | 14.32 | 14.23 | 14.25 | 5,669 | -0.16(-1.11%) |
Jun 13, 2024 | 14.41 | 14.52 | 14.38 | 14.41 | 2,345 | -0.07(-0.51%) |
Jun 12, 2024 | 14.47 | 14.57 | 14.47 | 14.48 | 3,473 | +0.11(+0.78%) |
Jun 11, 2024 | 14.34 | 14.38 | 14.34 | 14.37 | 6,776 | -0.11(-0.78%) |
Jun 10, 2024 | 14.42 | 14.51 | 14.42 | 14.48 | 7,015 | +0.07(+0.47%) |
Jun 07, 2024 | 14.58 | 14.58 | 14.42 | 14.42 | 8,136 | -0.28(-1.93%) |
Jun 06, 2024 | 14.69 | 14.71 | 14.62 | 14.70 | 6,163 | +0.16(+1.08%) |
Jun 05, 2024 | 14.62 | 14.62 | 14.52 | 14.54 | 17,954 | -0.02(-0.13%) |
Jun 04, 2024 | 14.64 | 14.64 | 14.54 | 14.56 | 17,453 | -0.08(-0.53%) |
Jun 03, 2024 | 14.63 | 14.64 | 14.55 | 14.64 | 7,320 | +0.23(+1.63%) |
May 31, 2024 | 14.41 | 14.48 | 14.37 | 14.41 | 11,817 | -0.00(-0.03%) |
May 30, 2024 | 14.45 | 14.47 | 14.39 | 14.41 | 6,028 | +0.05(+0.37%) |
May 29, 2024 | 14.50 | 14.50 | 14.34 | 14.36 | 13,827 | -0.24(-1.67%) |
May 28, 2024 | 14.69 | 14.69 | 14.58 | 14.60 | 6,882 | -0.06(-0.38%) |
May 24, 2024 | 14.66 | 14.67 | 14.62 | 14.66 | 5,912 | +0.07(+0.51%) |
May 23, 2024 | 14.60 | 14.62 | 14.53 | 14.58 | 4,311 | -0.04(-0.26%) |
May 22, 2024 | 14.62 | 14.66 | 14.60 | 14.62 | 33,533 | -0.04(-0.27%) |
May 21, 2024 | 14.78 | 14.78 | 14.66 | 14.66 | 11,794 | -0.13(-0.86%) |
May 20, 2024 | 14.91 | 14.91 | 14.76 | 14.79 | 14,962 | -0.21(-1.37%) |
May 17, 2024 | 14.91 | 15.00 | 14.91 | 14.99 | 64,480 | +0.19(+1.25%) |
May 16, 2024 | 14.85 | 14.88 | 14.78 | 14.81 | 8,731 | +0.01(+0.07%) |
May 15, 2024 | 14.80 | 14.84 | 14.71 | 14.80 | 10,956 | +0.13(+0.87%) |
May 14, 2024 | 14.57 | 14.70 | 14.57 | 14.67 | 82,414 | +0.10(+0.67%) |
May 13, 2024 | 14.71 | 14.71 | 14.54 | 14.57 | 12,580 | +0.05(+0.34%) |
May 10, 2024 | 14.60 | 14.61 | 14.51 | 14.52 | 21,057 | -0.07(-0.45%) |
May 09, 2024 | 14.44 | 14.59 | 14.43 | 14.59 | 23,105 | +0.14(+1.00%) |
May 08, 2024 | 14.56 | 14.56 | 14.44 | 14.45 | 56,574 | -0.19(-1.27%) |
May 07, 2024 | 14.74 | 14.74 | 14.63 | 14.63 | 31,052 | -0.09(-0.60%) |
May 06, 2024 | 14.78 | 14.78 | 14.70 | 14.72 | 21,200 | -0.02(-0.13%) |
May 03, 2024 | 14.73 | 14.76 | 14.68 | 14.74 | 14,543 | +0.13(+0.91%) |
May 02, 2024 | 14.57 | 14.62 | 14.48 | 14.61 | 6,176 | +0.17(+1.17%) |