Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.65 | 14.66 | 14.57 | 14.57 | 47,329 | -0.08(-0.55%) |
Jul 18, 2024 | 14.89 | 14.94 | 14.55 | 14.65 | 33,629 | -0.22(-1.48%) |
Jul 17, 2024 | 14.59 | 14.92 | 14.57 | 14.87 | 50,123 | +0.28(+1.92%) |
Jul 16, 2024 | 14.65 | 14.84 | 14.55 | 14.59 | 45,241 | -0.06(-0.41%) |
Jul 15, 2024 | 14.55 | 14.69 | 14.55 | 14.65 | 30,591 | +0.09(+0.62%) |
Jul 12, 2024 | 14.39 | 14.59 | 14.33 | 14.56 | 100,395 | +0.17(+1.18%) |
Jul 11, 2024 | 14.40 | 14.40 | 14.33 | 14.39 | 81,844 | -0.01(-0.07%) |
Jul 10, 2024 | 14.43 | 14.49 | 14.35 | 14.40 | 27,134 | +0.00(+0.00%) |
Jul 09, 2024 | 14.45 | 14.60 | 14.40 | 14.40 | 50,117 | -0.08(-0.55%) |
Jul 08, 2024 | 14.40 | 14.63 | 14.38 | 14.48 | 66,582 | +0.08(+0.56%) |
Jul 05, 2024 | 14.61 | 14.63 | 14.36 | 14.40 | 83,913 | -0.26(-1.77%) |
Jul 03, 2024 | 14.64 | 14.76 | 14.64 | 14.66 | 7,539 | -0.02(-0.14%) |
Jul 02, 2024 | 14.85 | 14.85 | 14.63 | 14.68 | 23,960 | -0.05(-0.34%) |
Jul 01, 2024 | 14.89 | 14.93 | 14.61 | 14.73 | 72,672 | -0.08(-0.54%) |
Jun 28, 2024 | 14.89 | 14.97 | 14.80 | 14.81 | 16,584 | +0.12(+0.83%) |
Jun 27, 2024 | 14.68 | 14.88 | 14.63 | 14.69 | 12,782 | +0.04(+0.25%) |
Jun 26, 2024 | 14.73 | 14.73 | 14.52 | 14.65 | 84,877 | -0.18(-1.18%) |
Jun 25, 2024 | 14.84 | 14.93 | 14.78 | 14.83 | 51,266 | -0.07(-0.46%) |
Jun 24, 2024 | 14.76 | 14.89 | 14.69 | 14.89 | 30,140 | +0.21(+1.46%) |
Jun 21, 2024 | 14.58 | 14.78 | 14.58 | 14.68 | 61,852 | +0.05(+0.33%) |
Jun 20, 2024 | 14.63 | 14.76 | 14.57 | 14.63 | 37,398 | +0.00(+0.00%) |
Jun 18, 2024 | 14.55 | 14.67 | 14.53 | 14.63 | 21,097 | +0.11(+0.74%) |
Jun 17, 2024 | 14.63 | 14.63 | 14.44 | 14.52 | 24,698 | -0.06(-0.40%) |
Jun 14, 2024 | 14.71 | 14.71 | 14.55 | 14.58 | 32,720 | -0.13(-0.86%) |
Jun 13, 2024 | 14.71 | 14.83 | 14.68 | 14.71 | 22,101 | +0.03(+0.20%) |
Jun 12, 2024 | 14.65 | 14.82 | 14.58 | 14.68 | 46,711 | +0.10(+0.67%) |
Jun 11, 2024 | 14.58 | 14.71 | 14.58 | 14.58 | 27,318 | -0.09(-0.60%) |
Jun 10, 2024 | 14.61 | 14.70 | 14.55 | 14.67 | 18,260 | +0.08(+0.53%) |
Jun 07, 2024 | 14.69 | 14.69 | 14.53 | 14.59 | 32,204 | -0.12(-0.80%) |
Jun 06, 2024 | 14.70 | 14.82 | 14.62 | 14.71 | 26,831 | -0.05(-0.33%) |
Jun 05, 2024 | 14.79 | 14.85 | 14.69 | 14.76 | 30,485 | -0.01(-0.07%) |
Jun 04, 2024 | 14.73 | 14.88 | 14.68 | 14.77 | 36,738 | +0.01(+0.07%) |
Jun 03, 2024 | 14.73 | 14.90 | 14.73 | 14.76 | 49,642 | +0.03(+0.20%) |
May 31, 2024 | 14.53 | 14.76 | 14.53 | 14.73 | 23,547 | +0.09(+0.60%) |
May 30, 2024 | 14.61 | 14.68 | 14.55 | 14.64 | 23,825 | -0.04(-0.27%) |
May 29, 2024 | 14.63 | 14.71 | 14.53 | 14.68 | 31,108 | +0.02(+0.13%) |
May 28, 2024 | 14.76 | 14.82 | 14.55 | 14.66 | 47,251 | +0.04(+0.27%) |
May 24, 2024 | 14.34 | 14.64 | 14.34 | 14.62 | 52,430 | +0.30(+2.11%) |
May 23, 2024 | 14.49 | 14.68 | 14.21 | 14.32 | 110,817 | -0.22(-1.54%) |
May 22, 2024 | 14.82 | 14.82 | 14.49 | 14.54 | 72,533 | -0.32(-2.17%) |
May 21, 2024 | 15.02 | 15.02 | 14.83 | 14.87 | 39,845 | -0.15(-0.97%) |
May 20, 2024 | 15.00 | 15.22 | 14.90 | 15.01 | 20,033 | +0.09(+0.59%) |
May 17, 2024 | 14.87 | 15.07 | 14.87 | 14.92 | 24,029 | -0.01(-0.07%) |
May 16, 2024 | 15.06 | 15.10 | 14.88 | 14.93 | 59,922 | -0.25(-1.67%) |
May 15, 2024 | 15.17 | 15.27 | 15.12 | 15.19 | 34,256 | +0.08(+0.52%) |
May 14, 2024 | 15.38 | 15.41 | 15.05 | 15.11 | 57,953 | -0.28(-1.84%) |
May 13, 2024 | 15.30 | 15.40 | 15.17 | 15.39 | 18,981 | +0.22(+1.48%) |
May 10, 2024 | 15.28 | 15.32 | 15.07 | 15.17 | 45,802 | -0.03(-0.19%) |
May 09, 2024 | 14.78 | 15.21 | 14.78 | 15.20 | 17,665 | +0.46(+3.11%) |
May 08, 2024 | 15.12 | 15.15 | 14.65 | 14.74 | 68,794 | -0.46(-3.02%) |
May 07, 2024 | 15.28 | 15.28 | 15.15 | 15.20 | 26,317 | -0.06(-0.38%) |
May 06, 2024 | 15.51 | 15.51 | 15.19 | 15.26 | 37,985 | +0.04(+0.26%) |
May 03, 2024 | 15.30 | 15.41 | 15.20 | 15.22 | 51,479 | -0.11(-0.70%) |
May 02, 2024 | 15.34 | 15.36 | 15.23 | 15.32 | 28,056 | +0.02(+0.13%) |