Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 13.71 | 13.75 | 13.61 | 13.69 | 7,085 | +0.16(+1.18%) |
Jul 17, 2024 | 13.60 | 13.70 | 13.45 | 13.53 | 21,594 | -0.18(-1.31%) |
Jul 16, 2024 | 13.50 | 13.79 | 13.39 | 13.71 | 24,386 | +0.21(+1.55%) |
Jul 15, 2024 | 13.40 | 13.62 | 13.37 | 13.50 | 23,408 | +0.10(+0.75%) |
Jul 12, 2024 | 13.45 | 13.68 | 13.16 | 13.40 | 33,057 | -0.04(-0.30%) |
Jul 11, 2024 | 13.55 | 13.68 | 13.21 | 13.44 | 35,373 | -0.31(-2.25%) |
Jul 10, 2024 | 13.81 | 13.82 | 13.69 | 13.75 | 12,170 | -0.10(-0.72%) |
Jul 09, 2024 | 13.79 | 13.89 | 13.79 | 13.85 | 17,155 | +0.03(+0.22%) |
Jul 08, 2024 | 13.80 | 13.89 | 13.78 | 13.82 | 5,943 | +0.02(+0.14%) |
Jul 05, 2024 | 13.71 | 13.88 | 13.71 | 13.80 | 11,029 | +0.10(+0.73%) |
Jul 03, 2024 | 13.75 | 13.75 | 13.65 | 13.70 | 2,975 | +0.05(+0.37%) |
Jul 02, 2024 | 13.98 | 13.98 | 13.60 | 13.65 | 7,743 | -0.23(-1.66%) |
Jul 01, 2024 | 13.95 | 13.95 | 13.81 | 13.88 | 10,239 | +0.00(+0.00%) |
Jun 28, 2024 | 13.90 | 13.90 | 13.74 | 13.88 | 5,310 | -0.05(-0.36%) |
Jun 27, 2024 | 13.95 | 14.10 | 13.89 | 13.93 | 4,709 | +0.04(+0.29%) |
Jun 26, 2024 | 13.93 | 14.20 | 13.89 | 13.89 | 31,524 | +0.00(+0.00%) |
Jun 25, 2024 | 13.94 | 13.94 | 13.84 | 13.89 | 6,176 | -0.01(-0.07%) |
Jun 24, 2024 | 13.82 | 13.94 | 13.82 | 13.90 | 4,248 | +0.00(+0.00%) |
Jun 21, 2024 | 13.93 | 13.93 | 13.83 | 13.90 | 3,548 | +0.05(+0.36%) |
Jun 20, 2024 | 13.99 | 14.00 | 13.81 | 13.85 | 8,722 | -0.05(-0.36%) |
Jun 18, 2024 | 13.90 | 13.95 | 13.82 | 13.90 | 5,947 | +0.00(+0.00%) |
Jun 17, 2024 | 13.90 | 14.00 | 13.82 | 13.90 | 5,692 | +0.08(+0.58%) |
Jun 14, 2024 | 13.95 | 14.00 | 13.80 | 13.82 | 13,376 | -0.25(-1.78%) |
Jun 13, 2024 | 13.97 | 14.23 | 13.96 | 14.07 | 15,431 | +0.04(+0.29%) |
Jun 12, 2024 | 14.57 | 14.57 | 13.97 | 14.03 | 5,995 | -0.12(-0.85%) |
Jun 11, 2024 | 14.51 | 14.51 | 14.05 | 14.15 | 20,261 | -0.45(-3.08%) |
Jun 10, 2024 | 14.55 | 14.88 | 14.51 | 14.60 | 30,498 | -0.10(-0.67%) |
Jun 07, 2024 | 14.95 | 14.95 | 14.70 | 14.70 | 25,599 | -0.33(-2.17%) |
Jun 06, 2024 | 15.09 | 15.17 | 14.64 | 15.02 | 18,374 | -0.12(-0.78%) |
Jun 05, 2024 | 15.47 | 15.52 | 15.08 | 15.14 | 19,520 | -0.18(-1.16%) |
Jun 04, 2024 | 15.22 | 15.69 | 15.22 | 15.32 | 34,551 | +0.05(+0.32%) |
Jun 03, 2024 | 15.27 | 15.57 | 15.01 | 15.27 | 71,726 | -0.20(-1.28%) |
May 31, 2024 | 13.86 | 15.75 | 13.86 | 15.47 | 192,110 | +1.48(+10.60%) |
May 30, 2024 | 13.69 | 14.12 | 13.69 | 13.99 | 8,513 | +0.31(+2.24%) |
May 29, 2024 | 14.33 | 14.33 | 13.64 | 13.68 | 21,161 | -0.45(-3.22%) |
May 28, 2024 | 14.00 | 14.21 | 14.00 | 14.13 | 4,882 | +0.26(+1.85%) |
May 24, 2024 | 13.99 | 14.00 | 13.86 | 13.88 | 4,773 | -0.05(-0.38%) |
May 23, 2024 | 14.11 | 14.23 | 13.86 | 13.93 | 16,488 | -0.26(-1.85%) |
May 22, 2024 | 14.23 | 14.23 | 14.18 | 14.19 | 4,227 | +0.01(+0.07%) |
May 21, 2024 | 14.21 | 14.22 | 14.10 | 14.18 | 8,516 | -0.02(-0.14%) |
May 20, 2024 | 14.27 | 14.28 | 14.09 | 14.20 | 9,161 | +0.07(+0.49%) |
May 17, 2024 | 14.11 | 14.18 | 13.89 | 14.13 | 8,091 | +0.09(+0.63%) |
May 16, 2024 | 14.23 | 14.33 | 14.05 | 14.05 | 15,028 | -0.19(-1.32%) |
May 15, 2024 | 13.79 | 14.32 | 13.70 | 14.23 | 13,428 | +0.54(+3.92%) |
May 14, 2024 | 14.07 | 14.07 | 13.62 | 13.70 | 25,027 | -0.19(-1.38%) |
May 13, 2024 | 13.62 | 14.06 | 13.62 | 13.89 | 16,280 | +0.23(+1.66%) |
May 10, 2024 | 14.73 | 14.93 | 13.65 | 13.66 | 78,099 | -1.07(-7.25%) |
May 09, 2024 | 14.91 | 14.95 | 14.66 | 14.73 | 14,160 | +0.02(+0.15%) |
May 08, 2024 | 14.87 | 14.92 | 14.59 | 14.71 | 15,768 | -0.28(-1.89%) |
May 07, 2024 | 14.89 | 15.00 | 14.67 | 14.99 | 8,794 | +0.12(+0.82%) |
May 06, 2024 | 14.81 | 14.98 | 14.78 | 14.87 | 16,027 | +0.12(+0.83%) |
May 03, 2024 | 14.56 | 14.83 | 14.56 | 14.74 | 13,738 | +0.17(+1.14%) |
May 02, 2024 | 14.66 | 14.75 | 14.57 | 14.58 | 7,662 | +0.01(+0.07%) |