Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.02 | 14.14 | 13.94 | 14.11 | 24,230 | -0.05(-0.32%) |
Jul 18, 2024 | 14.40 | 14.45 | 14.16 | 14.16 | 3,066 | -0.59(-4.03%) |
Jul 17, 2024 | 15.00 | 15.16 | 14.75 | 14.75 | 24,300 | -0.41(-2.70%) |
Jul 16, 2024 | 14.60 | 15.24 | 14.60 | 15.16 | 13,691 | +0.65(+4.48%) |
Jul 15, 2024 | 14.38 | 14.57 | 14.38 | 14.51 | 8,136 | +0.01(+0.06%) |
Jul 12, 2024 | 14.34 | 14.62 | 14.34 | 14.50 | 7,683 | +0.28(+2.00%) |
Jul 11, 2024 | 14.00 | 14.22 | 14.00 | 14.22 | 652 | +0.18(+1.31%) |
Jul 10, 2024 | 14.00 | 14.03 | 13.94 | 14.03 | 2,059 | +0.10(+0.73%) |
Jul 09, 2024 | 13.93 | 14.14 | 13.93 | 13.93 | 8,462 | +0.02(+0.16%) |
Jul 08, 2024 | 13.87 | 13.98 | 13.87 | 13.91 | 3,351 | +0.06(+0.46%) |
Jul 05, 2024 | 13.77 | 13.84 | 13.74 | 13.84 | 2,822 | -0.17(-1.21%) |
Jul 03, 2024 | 14.07 | 14.07 | 13.96 | 14.01 | 10,653 | +0.14(+0.99%) |
Jul 02, 2024 | 13.86 | 13.87 | 13.75 | 13.87 | 3,781 | -0.00(-0.03%) |
Jul 01, 2024 | 13.85 | 13.93 | 13.82 | 13.88 | 1,711 | -0.45(-3.15%) |
Jun 28, 2024 | 14.09 | 14.46 | 14.09 | 14.33 | 4,393 | +0.05(+0.38%) |
Jun 27, 2024 | 14.10 | 14.28 | 14.09 | 14.28 | 7,516 | +0.15(+1.04%) |
Jun 26, 2024 | 14.12 | 14.13 | 14.05 | 14.13 | 1,609 | -0.10(-0.70%) |
Jun 25, 2024 | 14.31 | 14.33 | 14.20 | 14.23 | 2,138 | -0.04(-0.29%) |
Jun 24, 2024 | 14.20 | 14.32 | 14.16 | 14.27 | 1,760 | +0.10(+0.72%) |
Jun 21, 2024 | 13.96 | 14.17 | 13.96 | 14.17 | 2,600 | +0.09(+0.63%) |
Jun 20, 2024 | 13.88 | 14.21 | 13.88 | 14.08 | 6,652 | +0.00(+0.00%) |
Jun 18, 2024 | 14.07 | 14.15 | 14.00 | 14.08 | 3,917 | +0.08(+0.57%) |
Jun 17, 2024 | 13.48 | 14.00 | 13.48 | 14.00 | 21,611 | +0.36(+2.61%) |
Jun 14, 2024 | 13.80 | 13.80 | 13.48 | 13.64 | 3,325 | -0.51(-3.57%) |
Jun 13, 2024 | 14.27 | 14.27 | 13.89 | 14.15 | 20,107 | -0.11(-0.75%) |
Jun 12, 2024 | 14.15 | 14.40 | 14.14 | 14.26 | 8,893 | +0.47(+3.38%) |
Jun 11, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 657 | -0.22(-1.59%) |
Jun 10, 2024 | 13.76 | 14.01 | 13.62 | 14.01 | 8,163 | +0.10(+0.73%) |
Jun 07, 2024 | 13.79 | 13.91 | 13.77 | 13.91 | 1,203 | -0.10(-0.75%) |
Jun 06, 2024 | 13.98 | 14.10 | 13.98 | 14.01 | 1,192 | +0.00(+0.04%) |
Jun 05, 2024 | 13.92 | 14.05 | 13.91 | 14.01 | 2,612 | +0.08(+0.57%) |
Jun 04, 2024 | 14.04 | 14.04 | 13.93 | 13.93 | 3,079 | -0.00(-0.02%) |
Jun 03, 2024 | 14.07 | 14.07 | 13.67 | 13.93 | 3,466 | +0.10(+0.72%) |
May 31, 2024 | 13.54 | 13.83 | 13.54 | 13.83 | 1,558 | +0.36(+2.68%) |
May 30, 2024 | 13.46 | 13.47 | 13.35 | 13.47 | 4,343 | +0.14(+1.05%) |
May 29, 2024 | 13.25 | 13.39 | 13.25 | 13.33 | 4,880 | -0.50(-3.61%) |
May 28, 2024 | 13.97 | 14.03 | 13.78 | 13.83 | 3,507 | -0.13(-0.95%) |
May 24, 2024 | 13.84 | 13.98 | 13.84 | 13.96 | 4,134 | +0.28(+2.02%) |
May 23, 2024 | 14.15 | 14.19 | 13.62 | 13.69 | 8,649 | -0.67(-4.68%) |
May 22, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 679 | -0.32(-2.21%) |
May 21, 2024 | 14.85 | 14.85 | 14.66 | 14.68 | 798 | -0.21(-1.44%) |
May 20, 2024 | 14.73 | 14.95 | 14.73 | 14.90 | 1,749 | +0.15(+1.02%) |
May 17, 2024 | 14.80 | 14.80 | 14.75 | 14.75 | 1,298 | -0.11(-0.74%) |
May 16, 2024 | 14.68 | 14.89 | 14.68 | 14.86 | 2,399 | +0.10(+0.71%) |
May 15, 2024 | 14.67 | 14.77 | 14.67 | 14.75 | 2,549 | +0.02(+0.11%) |
May 14, 2024 | 14.81 | 14.83 | 14.67 | 14.74 | 6,564 | +0.10(+0.67%) |
May 13, 2024 | 14.62 | 14.80 | 14.62 | 14.64 | 3,565 | +0.10(+0.71%) |
May 10, 2024 | 14.45 | 14.55 | 14.44 | 14.53 | 3,966 | +0.01(+0.09%) |
May 09, 2024 | 14.10 | 14.52 | 14.10 | 14.52 | 4,740 | +0.16(+1.10%) |
May 08, 2024 | 14.30 | 14.42 | 14.28 | 14.36 | 4,606 | -0.14(-0.99%) |
May 07, 2024 | 14.64 | 14.64 | 14.51 | 14.51 | 3,696 | -0.40(-2.71%) |
May 06, 2024 | 14.69 | 14.91 | 14.69 | 14.91 | 7,910 | +0.39(+2.71%) |
May 03, 2024 | 14.66 | 14.88 | 14.52 | 14.52 | 4,626 | +0.15(+1.07%) |
May 02, 2024 | 14.01 | 14.36 | 14.01 | 14.36 | 956 | +0.40(+2.89%) |