Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 14.05 | 14.08 | 13.91 | 14.07 | 61,464 | +0.10(+0.72%) |
Jul 26, 2024 | 14.00 | 14.06 | 13.93 | 13.97 | 27,622 | +0.02(+0.14%) |
Jul 25, 2024 | 13.98 | 14.08 | 13.90 | 13.95 | 49,487 | +0.01(+0.07%) |
Jul 24, 2024 | 14.20 | 14.20 | 13.93 | 13.94 | 53,024 | -0.33(-2.31%) |
Jul 23, 2024 | 14.24 | 14.29 | 14.20 | 14.27 | 38,257 | -0.04(-0.28%) |
Jul 22, 2024 | 14.15 | 14.31 | 14.06 | 14.31 | 36,653 | +0.19(+1.35%) |
Jul 19, 2024 | 14.14 | 14.16 | 14.10 | 14.12 | 19,593 | -0.01(-0.07%) |
Jul 18, 2024 | 14.24 | 14.32 | 14.05 | 14.13 | 49,845 | -0.04(-0.28%) |
Jul 17, 2024 | 14.22 | 14.34 | 14.13 | 14.17 | 52,663 | -0.09(-0.63%) |
Jul 16, 2024 | 14.33 | 14.41 | 14.21 | 14.26 | 33,847 | -0.04(-0.28%) |
Jul 15, 2024 | 14.35 | 14.39 | 14.25 | 14.30 | 65,683 | -0.01(-0.07%) |
Jul 12, 2024 | 14.26 | 14.32 | 14.19 | 14.31 | 49,215 | +0.09(+0.63%) |
Jul 11, 2024 | 14.28 | 14.28 | 14.19 | 14.22 | 27,137 | -0.05(-0.35%) |
Jul 10, 2024 | 14.20 | 14.27 | 14.16 | 14.27 | 65,881 | +0.07(+0.49%) |
Jul 09, 2024 | 14.21 | 14.27 | 14.11 | 14.20 | 43,028 | +0.01(+0.07%) |
Jul 08, 2024 | 14.21 | 14.27 | 14.08 | 14.19 | 67,731 | -0.05(-0.35%) |
Jul 05, 2024 | 14.31 | 14.37 | 14.21 | 14.24 | 65,980 | -0.03(-0.21%) |
Jul 03, 2024 | 14.16 | 14.27 | 14.14 | 14.27 | 36,918 | +0.12(+0.85%) |
Jul 02, 2024 | 14.11 | 14.15 | 14.04 | 14.15 | 48,840 | +0.08(+0.57%) |
Jul 01, 2024 | 14.20 | 14.20 | 14.00 | 14.07 | 59,367 | -0.05(-0.35%) |
Jun 28, 2024 | 14.14 | 14.18 | 14.10 | 14.12 | 95,355 | +0.07(+0.50%) |
Jun 27, 2024 | 14.03 | 14.10 | 14.00 | 14.05 | 62,384 | +0.07(+0.50%) |
Jun 26, 2024 | 13.98 | 14.01 | 13.93 | 13.98 | 71,202 | +0.03(+0.22%) |
Jun 25, 2024 | 13.92 | 14.04 | 13.87 | 13.95 | 45,181 | +0.04(+0.29%) |
Jun 24, 2024 | 14.06 | 14.11 | 13.86 | 13.91 | 63,805 | -0.09(-0.64%) |
Jun 21, 2024 | 13.97 | 14.03 | 13.95 | 14.00 | 42,865 | +0.07(+0.47%) |
Jun 20, 2024 | 14.08 | 14.11 | 13.89 | 13.93 | 79,570 | -0.06(-0.43%) |
Jun 18, 2024 | 14.02 | 14.06 | 13.96 | 13.99 | 23,921 | -0.04(-0.28%) |
Jun 17, 2024 | 13.98 | 14.05 | 13.93 | 14.03 | 89,954 | +0.09(+0.64%) |
Jun 14, 2024 | 13.88 | 13.97 | 13.86 | 13.94 | 30,852 | +0.05(+0.36%) |
Jun 13, 2024 | 13.97 | 13.97 | 13.82 | 13.89 | 34,626 | -0.03(-0.21%) |
Jun 12, 2024 | 13.92 | 13.99 | 13.84 | 13.92 | 51,850 | +0.06(+0.43%) |
Jun 11, 2024 | 13.84 | 13.87 | 13.83 | 13.86 | 38,008 | +0.03(+0.21%) |
Jun 10, 2024 | 13.83 | 13.89 | 13.81 | 13.83 | 24,135 | -0.03(-0.21%) |
Jun 07, 2024 | 13.84 | 13.88 | 13.81 | 13.86 | 29,674 | +0.02(+0.14%) |
Jun 06, 2024 | 13.88 | 13.88 | 13.81 | 13.84 | 43,002 | +0.00(+0.00%) |
Jun 05, 2024 | 13.73 | 13.84 | 13.68 | 13.84 | 53,904 | +0.19(+1.38%) |
Jun 04, 2024 | 13.60 | 13.66 | 13.55 | 13.66 | 57,793 | +0.07(+0.51%) |
Jun 03, 2024 | 13.57 | 13.59 | 13.54 | 13.59 | 34,037 | +0.04(+0.29%) |
May 31, 2024 | 13.56 | 13.56 | 13.48 | 13.55 | 60,839 | +0.06(+0.44%) |
May 30, 2024 | 13.51 | 13.53 | 13.46 | 13.49 | 42,614 | +0.02(+0.15%) |
May 29, 2024 | 13.50 | 13.58 | 13.45 | 13.47 | 41,922 | -0.09(-0.66%) |
May 28, 2024 | 13.63 | 13.68 | 13.54 | 13.56 | 50,462 | -0.05(-0.36%) |
May 24, 2024 | 13.52 | 13.64 | 13.52 | 13.61 | 40,001 | +0.11(+0.81%) |
May 23, 2024 | 13.71 | 13.75 | 13.49 | 13.50 | 77,882 | -0.11(-0.83%) |
May 22, 2024 | 13.64 | 13.68 | 13.61 | 13.61 | 57,713 | -0.04(-0.29%) |
May 21, 2024 | 13.54 | 13.65 | 13.54 | 13.65 | 61,075 | +0.10(+0.73%) |
May 20, 2024 | 13.55 | 13.62 | 13.52 | 13.55 | 56,038 | +0.04(+0.29%) |
May 17, 2024 | 13.55 | 13.57 | 13.49 | 13.51 | 29,857 | -0.01(-0.07%) |
May 16, 2024 | 13.59 | 13.60 | 13.51 | 13.52 | 51,280 | -0.09(-0.65%) |
May 15, 2024 | 13.48 | 13.66 | 13.46 | 13.61 | 75,574 | +0.18(+1.32%) |
May 14, 2024 | 13.40 | 13.43 | 13.32 | 13.43 | 54,606 | +0.04(+0.29%) |
May 13, 2024 | 13.41 | 13.42 | 13.37 | 13.39 | 40,709 | +0.07(+0.49%) |
May 10, 2024 | 13.39 | 13.41 | 13.33 | 13.33 | 35,589 | -0.06(-0.41%) |
May 09, 2024 | 13.37 | 13.39 | 13.31 | 13.38 | 21,373 | +0.04(+0.29%) |
May 08, 2024 | 13.33 | 13.34 | 13.31 | 13.34 | 54,798 | +0.02(+0.15%) |
May 07, 2024 | 13.34 | 13.36 | 13.31 | 13.32 | 66,997 | +0.02(+0.15%) |
May 06, 2024 | 13.27 | 13.31 | 13.25 | 13.31 | 39,378 | +0.10(+0.75%) |
May 03, 2024 | 13.16 | 13.21 | 13.12 | 13.21 | 62,201 | +0.12(+0.90%) |
May 02, 2024 | 13.05 | 13.09 | 13.00 | 13.09 | 20,040 | +0.08(+0.61%) |