Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 13.70 | 14.01 | 13.51 | 13.58 | 29,798 | -0.23(-1.67%) |
Jul 16, 2024 | 13.91 | 14.42 | 13.81 | 13.81 | 18,587 | -0.18(-1.29%) |
Jul 15, 2024 | 14.34 | 14.66 | 13.99 | 13.99 | 35,799 | -0.49(-3.38%) |
Jul 12, 2024 | 14.01 | 14.50 | 14.01 | 14.48 | 25,101 | +0.53(+3.80%) |
Jul 11, 2024 | 13.23 | 13.95 | 13.23 | 13.95 | 51,581 | +0.67(+5.05%) |
Jul 10, 2024 | 13.48 | 13.94 | 13.26 | 13.28 | 55,516 | +0.08(+0.61%) |
Jul 09, 2024 | 13.34 | 13.53 | 13.16 | 13.20 | 17,672 | -0.06(-0.45%) |
Jul 08, 2024 | 13.54 | 13.54 | 13.26 | 13.26 | 15,564 | -0.33(-2.43%) |
Jul 05, 2024 | 13.87 | 13.95 | 13.59 | 13.59 | 19,541 | -0.38(-2.72%) |
Jul 03, 2024 | 13.96 | 14.00 | 13.96 | 13.97 | 2,220 | +0.01(+0.07%) |
Jul 02, 2024 | 13.73 | 14.18 | 13.54 | 13.96 | 40,047 | +0.16(+1.16%) |
Jul 01, 2024 | 14.14 | 14.26 | 13.64 | 13.80 | 56,234 | -0.41(-2.89%) |
Jun 28, 2024 | 14.22 | 14.30 | 14.21 | 14.21 | 10,256 | -0.20(-1.39%) |
Jun 27, 2024 | 14.12 | 14.50 | 13.91 | 14.41 | 62,036 | +0.13(+0.91%) |
Jun 26, 2024 | 14.04 | 14.28 | 13.85 | 14.28 | 79,654 | +0.10(+0.71%) |
Jun 25, 2024 | 13.91 | 14.45 | 13.85 | 14.18 | 48,112 | +0.21(+1.50%) |
Jun 24, 2024 | 13.99 | 14.27 | 13.92 | 13.97 | 42,087 | -0.08(-0.57%) |
Jun 21, 2024 | 13.97 | 14.05 | 13.97 | 14.05 | 18,136 | +0.00(+0.00%) |
Jun 20, 2024 | 13.97 | 14.10 | 13.76 | 14.05 | 19,302 | -0.06(-0.43%) |
Jun 18, 2024 | 14.15 | 14.20 | 13.85 | 14.11 | 46,822 | -0.27(-1.88%) |
Jun 17, 2024 | 13.26 | 14.42 | 13.25 | 14.38 | 92,441 | +0.55(+3.98%) |
Jun 14, 2024 | 14.00 | 14.16 | 13.72 | 13.83 | 71,080 | -0.23(-1.64%) |
Jun 13, 2024 | 13.99 | 14.29 | 13.99 | 14.06 | 7,164 | +0.07(+0.50%) |
Jun 12, 2024 | 14.11 | 14.15 | 13.99 | 13.99 | 9,110 | +0.00(+0.00%) |
Jun 11, 2024 | 14.03 | 14.10 | 13.99 | 13.99 | 8,008 | -0.09(-0.64%) |
Jun 10, 2024 | 14.01 | 14.14 | 14.00 | 14.08 | 5,103 | -0.08(-0.56%) |
Jun 07, 2024 | 14.33 | 14.76 | 14.16 | 14.16 | 4,117 | -0.48(-3.28%) |
Jun 06, 2024 | 14.57 | 14.64 | 14.28 | 14.64 | 4,366 | -0.02(-0.14%) |
Jun 05, 2024 | 14.84 | 15.04 | 14.62 | 14.66 | 7,455 | -0.24(-1.61%) |
Jun 04, 2024 | 14.92 | 15.01 | 14.66 | 14.90 | 7,138 | +0.29(+1.98%) |
Jun 03, 2024 | 15.06 | 15.11 | 14.61 | 14.61 | 14,587 | -0.40(-2.66%) |
May 31, 2024 | 14.61 | 15.10 | 14.47 | 15.01 | 13,245 | +0.58(+4.02%) |
May 30, 2024 | 14.21 | 15.00 | 14.21 | 14.43 | 22,521 | +0.27(+1.91%) |
May 29, 2024 | 14.46 | 14.63 | 14.13 | 14.16 | 11,390 | -0.38(-2.61%) |
May 28, 2024 | 14.15 | 14.57 | 13.89 | 14.54 | 56,232 | +0.39(+2.76%) |
May 24, 2024 | 14.16 | 14.19 | 14.15 | 14.15 | 6,319 | -0.07(-0.49%) |
May 23, 2024 | 14.02 | 14.30 | 14.01 | 14.22 | 18,059 | +0.21(+1.50%) |
May 22, 2024 | 14.07 | 14.14 | 14.01 | 14.01 | 10,545 | -0.10(-0.71%) |
May 21, 2024 | 14.10 | 14.20 | 14.07 | 14.11 | 18,545 | +0.04(+0.28%) |
May 20, 2024 | 14.00 | 14.51 | 14.00 | 14.07 | 19,903 | +0.07(+0.50%) |
May 17, 2024 | 14.27 | 14.27 | 14.00 | 14.00 | 4,302 | -0.13(-0.92%) |
May 16, 2024 | 13.88 | 14.14 | 13.88 | 14.13 | 20,886 | +0.12(+0.86%) |
May 15, 2024 | 13.82 | 14.01 | 13.82 | 14.01 | 8,367 | +0.15(+1.07%) |
May 14, 2024 | 13.93 | 14.07 | 13.81 | 13.86 | 6,279 | -0.08(-0.57%) |
May 13, 2024 | 14.16 | 14.41 | 13.94 | 13.94 | 12,890 | -0.21(-1.47%) |
May 10, 2024 | 14.40 | 14.43 | 14.12 | 14.15 | 9,438 | -0.12(-0.83%) |
May 09, 2024 | 13.96 | 14.36 | 13.96 | 14.27 | 44,708 | +0.31(+2.19%) |
May 08, 2024 | 14.07 | 14.15 | 13.88 | 13.96 | 11,059 | -0.04(-0.28%) |
May 07, 2024 | 14.06 | 14.36 | 13.92 | 14.00 | 13,642 | -0.22(-1.53%) |
May 06, 2024 | 13.90 | 14.45 | 13.86 | 14.22 | 34,034 | +0.30(+2.13%) |
May 03, 2024 | 13.87 | 14.32 | 13.57 | 13.92 | 18,388 | +0.28(+2.03%) |
May 02, 2024 | 13.78 | 13.92 | 13.50 | 13.64 | 18,366 | -0.17(-1.21%) |