Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 14.46 | 14.60 | 14.39 | 14.56 | 509,009 | +0.11(+0.76%) |
Jul 02, 2024 | 14.14 | 14.49 | 14.11 | 14.45 | 1,147,512 | +0.37(+2.63%) |
Jul 01, 2024 | 14.31 | 14.31 | 13.76 | 14.08 | 1,213,837 | -0.22(-1.54%) |
Jun 28, 2024 | 14.13 | 14.31 | 13.94 | 14.30 | 2,779,005 | +0.28(+2.00%) |
Jun 27, 2024 | 13.74 | 14.06 | 13.67 | 14.02 | 1,949,736 | +0.26(+1.89%) |
Jun 26, 2024 | 13.64 | 13.84 | 13.63 | 13.76 | 655,574 | -0.02(-0.15%) |
Jun 25, 2024 | 13.81 | 13.98 | 13.54 | 13.78 | 892,544 | -0.07(-0.51%) |
Jun 24, 2024 | 13.65 | 14.01 | 13.60 | 13.85 | 964,122 | +0.26(+1.91%) |
Jun 21, 2024 | 13.46 | 13.72 | 13.44 | 13.59 | 2,597,917 | +0.11(+0.82%) |
Jun 20, 2024 | 13.69 | 13.90 | 13.46 | 13.48 | 1,052,514 | -0.33(-2.39%) |
Jun 18, 2024 | 13.65 | 13.90 | 13.56 | 13.81 | 847,428 | +0.14(+1.02%) |
Jun 17, 2024 | 13.50 | 13.72 | 13.36 | 13.67 | 983,792 | +0.09(+0.66%) |
Jun 14, 2024 | 13.68 | 13.79 | 13.39 | 13.58 | 1,224,052 | -0.35(-2.51%) |
Jun 13, 2024 | 14.22 | 14.29 | 13.84 | 13.93 | 1,107,172 | -0.35(-2.45%) |
Jun 12, 2024 | 14.20 | 14.80 | 14.06 | 14.28 | 2,369,938 | +0.60(+4.39%) |
Jun 11, 2024 | 13.69 | 13.83 | 13.63 | 13.68 | 1,173,329 | -0.11(-0.80%) |
Jun 10, 2024 | 13.59 | 13.95 | 13.53 | 13.79 | 1,456,196 | -0.01(-0.07%) |
Jun 07, 2024 | 13.77 | 13.87 | 13.61 | 13.80 | 1,629,580 | -0.12(-0.86%) |
Jun 06, 2024 | 13.85 | 13.96 | 13.75 | 13.92 | 2,063,453 | +0.00(+0.00%) |
Jun 05, 2024 | 13.98 | 14.04 | 13.86 | 13.92 | 989,609 | -0.01(-0.07%) |
Jun 04, 2024 | 13.91 | 14.00 | 13.83 | 13.93 | 1,678,450 | -0.09(-0.63%) |
Jun 03, 2024 | 14.36 | 14.36 | 13.99 | 14.02 | 1,682,870 | -0.13(-0.90%) |
May 31, 2024 | 14.27 | 14.31 | 13.81 | 14.15 | 2,794,647 | -0.02(-0.14%) |
May 30, 2024 | 13.88 | 14.20 | 13.74 | 14.16 | 2,481,158 | +0.48(+3.50%) |
May 29, 2024 | 13.75 | 13.75 | 13.48 | 13.69 | 4,077,220 | -0.15(-1.06%) |
May 28, 2024 | 14.08 | 14.20 | 13.75 | 13.83 | 838,682 | -0.14(-0.98%) |
May 24, 2024 | 14.06 | 14.20 | 13.90 | 13.97 | 1,141,579 | +0.04(+0.28%) |
May 23, 2024 | 14.40 | 14.40 | 13.89 | 13.93 | 1,383,700 | -0.40(-2.80%) |
May 22, 2024 | 14.48 | 14.56 | 14.23 | 14.33 | 1,582,523 | -0.25(-1.75%) |
May 21, 2024 | 14.39 | 14.59 | 14.32 | 14.59 | 1,427,703 | +0.21(+1.43%) |
May 20, 2024 | 14.62 | 14.74 | 14.35 | 14.38 | 1,341,855 | -0.22(-1.48%) |
May 17, 2024 | 14.78 | 14.78 | 14.41 | 14.60 | 2,344,124 | -0.15(-1.00%) |
May 16, 2024 | 14.92 | 15.00 | 14.68 | 14.74 | 1,431,810 | -0.24(-1.63%) |
May 15, 2024 | 15.35 | 15.39 | 14.86 | 14.99 | 1,568,471 | -0.04(-0.26%) |
May 14, 2024 | 14.98 | 15.20 | 14.79 | 15.03 | 1,654,576 | +0.29(+1.99%) |
May 13, 2024 | 14.99 | 15.04 | 14.69 | 14.73 | 1,969,872 | -0.05(-0.33%) |
May 10, 2024 | 14.99 | 15.02 | 14.59 | 14.78 | 1,058,439 | -0.07(-0.46%) |
May 09, 2024 | 14.45 | 14.88 | 14.41 | 14.85 | 2,534,892 | +0.46(+3.20%) |
May 08, 2024 | 14.60 | 14.70 | 14.34 | 14.39 | 2,312,214 | -0.41(-2.78%) |
May 07, 2024 | 14.77 | 15.06 | 14.71 | 14.80 | 1,379,967 | +0.15(+1.00%) |
May 06, 2024 | 15.07 | 15.10 | 14.34 | 14.65 | 2,351,872 | -0.12(-0.79%) |
May 03, 2024 | 14.34 | 15.31 | 14.22 | 14.77 | 3,555,708 | -0.93(-5.92%) |
May 02, 2024 | 16.21 | 16.22 | 15.27 | 15.70 | 2,969,596 | -0.24(-1.53%) |