Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 14.63 | 14.65 | 14.54 | 14.55 | 107,981 | -0.05(-0.34%) |
Jul 17, 2024 | 14.64 | 14.64 | 14.55 | 14.60 | 117,943 | -0.07(-0.48%) |
Jul 16, 2024 | 14.68 | 14.73 | 14.64 | 14.67 | 122,479 | -0.02(-0.14%) |
Jul 15, 2024 | 14.63 | 14.69 | 14.61 | 14.69 | 111,362 | -0.05(-0.34%) |
Jul 12, 2024 | 14.70 | 14.77 | 14.69 | 14.74 | 181,869 | +0.00(+0.00%) |
Jul 11, 2024 | 14.68 | 14.74 | 14.66 | 14.74 | 145,948 | +0.07(+0.48%) |
Jul 10, 2024 | 14.66 | 14.68 | 14.63 | 14.67 | 130,644 | +0.02(+0.14%) |
Jul 09, 2024 | 14.67 | 14.70 | 14.63 | 14.65 | 124,925 | -0.05(-0.34%) |
Jul 08, 2024 | 14.58 | 14.70 | 14.55 | 14.70 | 112,523 | +0.08(+0.55%) |
Jul 05, 2024 | 14.60 | 14.62 | 14.51 | 14.62 | 69,822 | +0.03(+0.21%) |
Jul 03, 2024 | 14.46 | 14.59 | 14.46 | 14.59 | 78,635 | +0.12(+0.83%) |
Jul 02, 2024 | 14.55 | 14.60 | 14.43 | 14.47 | 235,285 | -0.04(-0.28%) |
Jul 01, 2024 | 14.61 | 14.66 | 14.48 | 14.51 | 207,593 | -0.07(-0.48%) |
Jun 28, 2024 | 14.64 | 14.64 | 14.52 | 14.58 | 160,853 | +0.00(+0.00%) |
Jun 27, 2024 | 14.64 | 14.68 | 14.55 | 14.58 | 120,388 | -0.02(-0.14%) |
Jun 26, 2024 | 14.58 | 14.61 | 14.56 | 14.60 | 79,135 | -0.04(-0.27%) |
Jun 25, 2024 | 14.62 | 14.64 | 14.56 | 14.64 | 142,907 | +0.00(+0.00%) |
Jun 24, 2024 | 14.60 | 14.64 | 14.55 | 14.64 | 126,191 | +0.00(+0.00%) |
Jun 21, 2024 | 14.53 | 14.64 | 14.53 | 14.64 | 89,751 | +0.08(+0.55%) |
Jun 20, 2024 | 14.51 | 14.57 | 14.45 | 14.56 | 115,044 | +0.03(+0.21%) |
Jun 18, 2024 | 14.50 | 14.60 | 14.50 | 14.53 | 117,752 | -0.01(-0.07%) |
Jun 17, 2024 | 14.64 | 14.64 | 14.51 | 14.54 | 138,237 | -0.13(-0.89%) |
Jun 14, 2024 | 14.73 | 14.76 | 14.62 | 14.67 | 103,580 | -0.03(-0.18%) |
Jun 13, 2024 | 14.62 | 14.70 | 14.60 | 14.70 | 94,640 | +0.12(+0.82%) |
Jun 12, 2024 | 14.63 | 14.76 | 14.58 | 14.58 | 187,441 | +0.03(+0.20%) |
Jun 11, 2024 | 14.53 | 14.56 | 14.48 | 14.55 | 89,786 | +0.02(+0.14%) |
Jun 10, 2024 | 14.52 | 14.63 | 14.49 | 14.53 | 132,614 | -0.01(-0.07%) |
Jun 07, 2024 | 14.54 | 14.61 | 14.53 | 14.54 | 138,376 | -0.08(-0.54%) |
Jun 06, 2024 | 14.68 | 14.76 | 14.61 | 14.62 | 127,265 | -0.08(-0.54%) |
Jun 05, 2024 | 14.68 | 14.76 | 14.64 | 14.70 | 188,913 | +0.02(+0.13%) |
Jun 04, 2024 | 14.63 | 14.72 | 14.63 | 14.68 | 72,997 | +0.01(+0.07%) |
Jun 03, 2024 | 14.70 | 14.70 | 14.62 | 14.67 | 145,683 | +0.05(+0.34%) |
May 31, 2024 | 14.74 | 14.85 | 14.58 | 14.62 | 323,435 | -0.10(-0.67%) |
May 30, 2024 | 14.68 | 14.81 | 14.67 | 14.72 | 156,690 | +0.06(+0.41%) |
May 29, 2024 | 14.90 | 14.94 | 14.62 | 14.66 | 246,811 | -0.25(-1.66%) |
May 28, 2024 | 14.98 | 14.99 | 14.88 | 14.90 | 73,107 | -0.08(-0.53%) |
May 24, 2024 | 15.00 | 15.03 | 14.93 | 14.98 | 77,582 | +0.05(+0.33%) |
May 23, 2024 | 15.12 | 15.13 | 14.93 | 14.93 | 62,635 | -0.14(-0.92%) |
May 22, 2024 | 15.09 | 15.10 | 15.03 | 15.07 | 72,592 | +0.01(+0.07%) |
May 21, 2024 | 15.08 | 15.13 | 14.98 | 15.06 | 116,093 | -0.03(-0.20%) |
May 20, 2024 | 15.06 | 15.13 | 14.87 | 15.09 | 191,444 | +0.01(+0.07%) |
May 17, 2024 | 15.12 | 15.15 | 15.05 | 15.08 | 54,495 | -0.02(-0.13%) |
May 16, 2024 | 15.16 | 15.22 | 15.05 | 15.10 | 112,052 | -0.04(-0.26%) |
May 15, 2024 | 15.26 | 15.26 | 15.10 | 15.14 | 98,851 | +0.02(+0.13%) |
May 14, 2024 | 15.14 | 15.18 | 15.07 | 15.12 | 67,477 | -0.01(-0.04%) |
May 13, 2024 | 15.08 | 15.15 | 15.06 | 15.13 | 57,466 | +0.05(+0.33%) |
May 10, 2024 | 15.07 | 15.14 | 15.05 | 15.08 | 50,456 | -0.02(-0.13%) |
May 09, 2024 | 15.16 | 15.16 | 15.00 | 15.10 | 104,563 | -0.04(-0.26%) |
May 08, 2024 | 15.09 | 15.15 | 15.08 | 15.14 | 60,660 | +0.03(+0.20%) |
May 07, 2024 | 15.13 | 15.20 | 15.09 | 15.11 | 134,509 | -0.07(-0.45%) |
May 06, 2024 | 15.19 | 15.23 | 15.15 | 15.18 | 123,192 | -0.01(-0.07%) |
May 03, 2024 | 15.21 | 15.25 | 15.16 | 15.19 | 115,129 | +0.03(+0.19%) |
May 02, 2024 | 15.12 | 15.24 | 15.11 | 15.16 | 265,815 | +0.03(+0.21%) |