Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.89 | 14.00 | 13.82 | 13.92 | 244,124 | +0.08(+0.58%) |
Jul 18, 2024 | 14.22 | 14.22 | 13.81 | 13.84 | 696,529 | -0.29(-2.05%) |
Jul 17, 2024 | 14.04 | 14.16 | 13.98 | 14.13 | 456,344 | +0.12(+0.86%) |
Jul 16, 2024 | 14.16 | 14.24 | 14.01 | 14.01 | 534,652 | -0.14(-0.99%) |
Jul 15, 2024 | 14.36 | 14.39 | 14.11 | 14.15 | 666,809 | -0.15(-1.05%) |
Jul 12, 2024 | 14.15 | 14.34 | 14.11 | 14.30 | 544,927 | +0.22(+1.56%) |
Jul 11, 2024 | 14.16 | 14.19 | 14.01 | 14.08 | 412,250 | +0.00(+0.00%) |
Jul 10, 2024 | 13.98 | 14.11 | 13.98 | 14.08 | 308,826 | +0.09(+0.64%) |
Jul 09, 2024 | 14.15 | 14.19 | 13.94 | 13.99 | 524,257 | -0.14(-0.99%) |
Jul 08, 2024 | 14.20 | 14.25 | 14.06 | 14.13 | 527,442 | -0.02(-0.14%) |
Jul 05, 2024 | 14.35 | 14.37 | 14.10 | 14.15 | 411,555 | -0.17(-1.19%) |
Jul 03, 2024 | 14.25 | 14.38 | 14.25 | 14.32 | 194,776 | +0.06(+0.42%) |
Jul 02, 2024 | 14.03 | 14.27 | 13.98 | 14.26 | 583,172 | +0.21(+1.49%) |
Jul 01, 2024 | 14.18 | 14.21 | 13.96 | 14.05 | 663,484 | -0.09(-0.64%) |
Jun 28, 2024 | 14.14 | 14.25 | 14.03 | 14.14 | 788,610 | +0.11(+0.78%) |
Jun 27, 2024 | 14.17 | 14.23 | 13.96 | 14.03 | 947,905 | -0.10(-0.68%) |
Jun 26, 2024 | 14.09 | 14.21 | 13.96 | 14.13 | 678,417 | +0.04(+0.27%) |
Jun 25, 2024 | 14.44 | 14.47 | 14.07 | 14.09 | 902,354 | -0.32(-2.21%) |
Jun 24, 2024 | 14.42 | 14.52 | 14.33 | 14.41 | 457,962 | +0.06(+0.40%) |
Jun 21, 2024 | 14.46 | 14.49 | 14.26 | 14.35 | 683,799 | -0.11(-0.73%) |
Jun 20, 2024 | 14.41 | 14.58 | 14.38 | 14.45 | 621,560 | +0.10(+0.67%) |
Jun 18, 2024 | 14.40 | 14.45 | 14.29 | 14.36 | 474,216 | +0.01(+0.07%) |
Jun 17, 2024 | 14.40 | 14.41 | 14.28 | 14.35 | 405,076 | +0.05(+0.34%) |
Jun 14, 2024 | 14.27 | 14.31 | 14.19 | 14.30 | 514,241 | +0.00(+0.00%) |
Jun 13, 2024 | 14.43 | 14.46 | 14.26 | 14.30 | 348,052 | -0.16(-1.13%) |
Jun 12, 2024 | 14.46 | 14.48 | 14.40 | 14.46 | 396,053 | +0.09(+0.60%) |
Jun 11, 2024 | 14.37 | 14.43 | 14.32 | 14.38 | 225,536 | -0.02(-0.13%) |
Jun 10, 2024 | 14.37 | 14.45 | 14.36 | 14.40 | 390,090 | +0.03(+0.20%) |
Jun 07, 2024 | 14.31 | 14.43 | 14.31 | 14.37 | 259,960 | -0.02(-0.13%) |
Jun 06, 2024 | 14.51 | 14.51 | 14.27 | 14.39 | 571,204 | -0.09(-0.60%) |
Jun 05, 2024 | 14.34 | 14.47 | 14.31 | 14.47 | 387,382 | +0.14(+0.94%) |
Jun 04, 2024 | 14.41 | 14.44 | 14.30 | 14.34 | 277,462 | -0.10(-0.67%) |
Jun 03, 2024 | 14.46 | 14.47 | 14.37 | 14.44 | 368,594 | +0.05(+0.34%) |
May 31, 2024 | 14.34 | 14.44 | 14.33 | 14.39 | 257,368 | +0.08(+0.54%) |
May 30, 2024 | 14.25 | 14.34 | 14.22 | 14.31 | 212,599 | +0.12(+0.82%) |
May 29, 2024 | 14.21 | 14.29 | 14.18 | 14.19 | 233,262 | -0.12(-0.81%) |
May 28, 2024 | 14.28 | 14.32 | 14.25 | 14.31 | 273,795 | +0.05(+0.34%) |
May 24, 2024 | 14.15 | 14.27 | 14.15 | 14.26 | 286,548 | +0.13(+0.89%) |
May 23, 2024 | 14.31 | 14.31 | 14.11 | 14.14 | 346,298 | -0.07(-0.48%) |
May 22, 2024 | 14.42 | 14.43 | 14.09 | 14.20 | 479,850 | -0.17(-1.21%) |
May 21, 2024 | 14.32 | 14.43 | 14.32 | 14.38 | 280,668 | -0.01(-0.07%) |
May 20, 2024 | 14.47 | 14.47 | 14.37 | 14.39 | 343,583 | -0.02(-0.13%) |
May 17, 2024 | 14.45 | 14.45 | 14.36 | 14.41 | 233,431 | +0.05(+0.34%) |
May 16, 2024 | 14.43 | 14.45 | 14.30 | 14.36 | 318,037 | -0.02(-0.17%) |
May 15, 2024 | 14.50 | 14.54 | 14.38 | 14.38 | 255,750 | -0.07(-0.50%) |
May 14, 2024 | 14.49 | 14.54 | 14.44 | 14.45 | 339,972 | +0.01(+0.07%) |
May 13, 2024 | 14.42 | 14.52 | 14.40 | 14.44 | 302,335 | +0.09(+0.60%) |
May 10, 2024 | 14.32 | 14.39 | 14.31 | 14.36 | 228,528 | +0.02(+0.13%) |
May 09, 2024 | 14.33 | 14.44 | 14.30 | 14.34 | 278,081 | +0.03(+0.20%) |
May 08, 2024 | 14.30 | 14.39 | 14.25 | 14.31 | 392,244 | +0.00(+0.00%) |
May 07, 2024 | 14.33 | 14.36 | 14.29 | 14.31 | 321,140 | +0.01(+0.07%) |
May 06, 2024 | 14.18 | 14.45 | 14.18 | 14.30 | 465,442 | +0.18(+1.30%) |
May 03, 2024 | 13.99 | 14.20 | 13.99 | 14.12 | 400,339 | +0.14(+1.04%) |
May 02, 2024 | 14.19 | 14.21 | 13.91 | 13.97 | 558,505 | -0.22(-1.56%) |