Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 14.52 | 15.00 | 14.30 | 14.90 | 15,869 | +0.55(+3.83%) |
Jul 19, 2024 | 14.68 | 14.95 | 14.26 | 14.35 | 15,648 | -0.38(-2.58%) |
Jul 18, 2024 | 15.27 | 15.30 | 14.71 | 14.73 | 23,365 | -0.44(-2.90%) |
Jul 17, 2024 | 14.65 | 15.19 | 14.65 | 15.17 | 18,125 | +0.36(+2.43%) |
Jul 16, 2024 | 14.80 | 14.91 | 14.56 | 14.81 | 14,645 | +0.11(+0.75%) |
Jul 15, 2024 | 14.45 | 14.73 | 14.31 | 14.70 | 22,253 | +0.21(+1.45%) |
Jul 12, 2024 | 14.22 | 14.50 | 14.21 | 14.49 | 18,297 | +0.20(+1.40%) |
Jul 11, 2024 | 14.10 | 14.50 | 14.09 | 14.29 | 14,089 | +0.19(+1.35%) |
Jul 10, 2024 | 14.00 | 14.13 | 13.96 | 14.10 | 11,602 | +0.17(+1.22%) |
Jul 09, 2024 | 13.90 | 14.09 | 13.89 | 13.93 | 25,978 | +0.07(+0.51%) |
Jul 08, 2024 | 14.00 | 14.26 | 13.85 | 13.86 | 21,376 | -0.26(-1.84%) |
Jul 05, 2024 | 13.95 | 14.24 | 13.95 | 14.12 | 15,939 | +0.12(+0.86%) |
Jul 03, 2024 | 14.25 | 14.25 | 13.99 | 14.00 | 15,368 | +0.05(+0.36%) |
Jul 02, 2024 | 13.92 | 14.11 | 13.89 | 13.95 | 9,125 | +0.06(+0.43%) |
Jul 01, 2024 | 13.99 | 14.14 | 13.80 | 13.89 | 12,619 | -0.25(-1.77%) |
Jun 28, 2024 | 13.89 | 14.25 | 13.82 | 14.14 | 22,520 | +0.16(+1.12%) |
Jun 27, 2024 | 14.03 | 14.18 | 13.60 | 13.98 | 30,817 | -0.05(-0.35%) |
Jun 26, 2024 | 14.00 | 14.27 | 13.84 | 14.03 | 14,972 | +0.13(+0.93%) |
Jun 25, 2024 | 14.35 | 14.87 | 13.90 | 13.90 | 40,044 | -0.30(-2.10%) |
Jun 24, 2024 | 14.00 | 14.70 | 13.91 | 14.20 | 42,223 | +0.50(+3.62%) |
Jun 21, 2024 | 14.60 | 14.78 | 13.71 | 13.71 | 102,429 | -0.93(-6.38%) |
Jun 20, 2024 | 14.74 | 14.89 | 14.48 | 14.64 | 16,662 | +0.08(+0.55%) |
Jun 18, 2024 | 14.88 | 15.12 | 14.56 | 14.56 | 18,640 | -0.16(-1.08%) |
Jun 17, 2024 | 14.48 | 14.80 | 14.35 | 14.72 | 18,873 | +0.11(+0.75%) |
Jun 14, 2024 | 14.84 | 15.11 | 14.41 | 14.61 | 26,965 | -0.29(-1.93%) |
Jun 13, 2024 | 15.20 | 15.20 | 14.85 | 14.90 | 17,050 | -0.13(-0.86%) |
Jun 12, 2024 | 14.92 | 15.08 | 14.92 | 15.03 | 9,458 | +0.28(+1.88%) |
Jun 11, 2024 | 14.83 | 15.12 | 14.75 | 14.75 | 22,771 | -0.24(-1.59%) |
Jun 10, 2024 | 14.86 | 15.28 | 14.81 | 14.99 | 23,534 | +0.05(+0.33%) |
Jun 07, 2024 | 15.28 | 15.28 | 14.85 | 14.94 | 35,306 | -0.20(-1.31%) |
Jun 06, 2024 | 15.00 | 15.53 | 15.00 | 15.14 | 8,122 | +0.01(+0.07%) |
Jun 05, 2024 | 15.05 | 15.48 | 15.05 | 15.13 | 17,731 | +0.08(+0.53%) |
Jun 04, 2024 | 15.01 | 15.24 | 14.79 | 15.05 | 15,447 | -0.11(-0.72%) |
Jun 03, 2024 | 15.05 | 15.18 | 14.99 | 15.16 | 13,155 | +0.09(+0.59%) |
May 31, 2024 | 14.82 | 15.20 | 14.82 | 15.07 | 12,766 | +0.26(+1.78%) |
May 30, 2024 | 14.95 | 15.33 | 14.80 | 14.80 | 22,649 | -0.15(-0.99%) |
May 29, 2024 | 15.00 | 15.15 | 14.87 | 14.95 | 8,211 | -0.07(-0.46%) |
May 28, 2024 | 15.47 | 15.54 | 15.01 | 15.02 | 22,052 | -0.35(-2.25%) |
May 24, 2024 | 15.05 | 15.53 | 14.87 | 15.36 | 13,945 | +0.35(+2.30%) |
May 23, 2024 | 15.09 | 15.49 | 14.87 | 15.02 | 25,519 | -0.11(-0.72%) |
May 22, 2024 | 15.36 | 15.55 | 15.12 | 15.13 | 16,334 | -0.33(-2.11%) |
May 21, 2024 | 15.36 | 15.71 | 15.36 | 15.45 | 12,489 | +0.11(+0.71%) |
May 20, 2024 | 15.75 | 15.77 | 15.35 | 15.35 | 15,284 | -0.45(-2.87%) |
May 17, 2024 | 15.84 | 15.89 | 15.74 | 15.80 | 20,542 | -0.08(-0.50%) |
May 16, 2024 | 15.33 | 15.89 | 15.33 | 15.88 | 17,942 | +0.54(+3.54%) |
May 15, 2024 | 15.49 | 15.76 | 15.22 | 15.34 | 20,590 | +0.01(+0.06%) |
May 14, 2024 | 15.39 | 15.77 | 15.33 | 15.33 | 28,708 | -0.37(-2.33%) |
May 13, 2024 | 15.15 | 15.78 | 15.15 | 15.69 | 17,174 | +0.56(+3.72%) |
May 10, 2024 | 14.96 | 15.22 | 14.76 | 15.13 | 29,086 | +0.10(+0.66%) |
May 09, 2024 | 14.68 | 15.20 | 14.68 | 15.03 | 35,527 | +0.36(+2.42%) |
May 08, 2024 | 14.62 | 14.74 | 14.41 | 14.67 | 42,067 | +0.05(+0.34%) |
May 07, 2024 | 14.70 | 14.85 | 14.62 | 14.62 | 49,472 | -0.11(-0.74%) |
May 06, 2024 | 14.56 | 14.90 | 14.56 | 14.73 | 28,832 | +0.21(+1.43%) |
May 03, 2024 | 14.79 | 15.03 | 14.51 | 14.53 | 38,474 | -0.41(-2.77%) |
May 02, 2024 | 14.70 | 15.30 | 14.66 | 14.94 | 46,408 | +0.24(+1.61%) |