Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 15.11 | 15.30 | 15.00 | 15.30 | 982,724 | +0.23(+1.53%) |
Jul 18, 2024 | 15.33 | 15.38 | 15.06 | 15.07 | 211,777 | -0.30(-1.95%) |
Jul 17, 2024 | 15.42 | 15.59 | 15.29 | 15.37 | 201,534 | -0.09(-0.58%) |
Jul 16, 2024 | 15.30 | 15.63 | 15.30 | 15.46 | 204,144 | +0.18(+1.18%) |
Jul 15, 2024 | 15.14 | 15.35 | 15.05 | 15.28 | 273,185 | +0.31(+2.07%) |
Jul 12, 2024 | 14.87 | 15.17 | 14.87 | 14.97 | 121,841 | +0.19(+1.29%) |
Jul 11, 2024 | 14.58 | 14.89 | 14.58 | 14.78 | 112,463 | +0.23(+1.58%) |
Jul 10, 2024 | 14.50 | 14.58 | 14.50 | 14.55 | 58,426 | +0.08(+0.55%) |
Jul 09, 2024 | 14.39 | 14.50 | 14.37 | 14.47 | 84,338 | +0.07(+0.49%) |
Jul 08, 2024 | 14.26 | 14.42 | 14.24 | 14.40 | 56,568 | +0.13(+0.91%) |
Jul 05, 2024 | 14.29 | 14.34 | 14.26 | 14.27 | 53,071 | -0.07(-0.49%) |
Jul 03, 2024 | 14.32 | 14.37 | 14.26 | 14.34 | 92,014 | +0.05(+0.35%) |
Jul 02, 2024 | 14.30 | 14.38 | 14.24 | 14.29 | 88,572 | +0.03(+0.21%) |
Jul 01, 2024 | 14.18 | 14.26 | 14.18 | 14.26 | 82,447 | +0.09(+0.64%) |
Jun 28, 2024 | 14.17 | 14.21 | 14.15 | 14.17 | 62,932 | +0.00(+0.00%) |
Jun 27, 2024 | 14.04 | 14.20 | 14.03 | 14.17 | 75,091 | +0.10(+0.71%) |
Jun 26, 2024 | 14.14 | 14.16 | 14.04 | 14.07 | 66,681 | -0.12(-0.81%) |
Jun 25, 2024 | 14.22 | 14.30 | 14.11 | 14.19 | 73,347 | +0.03(+0.18%) |
Jun 24, 2024 | 13.81 | 14.19 | 13.81 | 14.16 | 137,898 | +0.40(+2.91%) |
Jun 21, 2024 | 13.72 | 13.83 | 13.72 | 13.76 | 44,197 | +0.07(+0.51%) |
Jun 20, 2024 | 13.70 | 13.75 | 13.69 | 13.69 | 43,780 | +0.01(+0.07%) |
Jun 18, 2024 | 13.80 | 13.84 | 13.68 | 13.68 | 67,527 | -0.12(-0.87%) |
Jun 17, 2024 | 13.85 | 13.94 | 13.76 | 13.80 | 45,631 | -0.02(-0.14%) |
Jun 14, 2024 | 13.83 | 13.89 | 13.81 | 13.82 | 67,271 | -0.05(-0.36%) |
Jun 13, 2024 | 13.94 | 13.94 | 13.82 | 13.87 | 37,252 | -0.02(-0.14%) |
Jun 12, 2024 | 13.95 | 13.95 | 13.88 | 13.89 | 68,339 | +0.10(+0.73%) |
Jun 11, 2024 | 13.72 | 13.83 | 13.71 | 13.79 | 42,101 | +0.05(+0.36%) |
Jun 10, 2024 | 13.78 | 13.84 | 13.68 | 13.74 | 48,844 | -0.02(-0.15%) |
Jun 07, 2024 | 13.69 | 13.82 | 13.69 | 13.76 | 45,090 | +0.01(+0.07%) |
Jun 06, 2024 | 13.80 | 13.85 | 13.71 | 13.75 | 39,897 | -0.05(-0.36%) |
Jun 05, 2024 | 13.54 | 13.81 | 13.47 | 13.80 | 93,129 | +0.30(+2.22%) |
Jun 04, 2024 | 13.46 | 13.54 | 13.46 | 13.50 | 102,423 | +0.07(+0.52%) |
Jun 03, 2024 | 13.33 | 13.55 | 13.33 | 13.43 | 89,046 | +0.11(+0.83%) |
May 31, 2024 | 13.22 | 13.32 | 13.22 | 13.32 | 58,440 | +0.17(+1.29%) |
May 30, 2024 | 13.02 | 13.17 | 13.02 | 13.15 | 50,379 | +0.10(+0.77%) |
May 29, 2024 | 13.06 | 13.12 | 13.05 | 13.05 | 106,919 | -0.17(-1.29%) |
May 28, 2024 | 13.44 | 13.46 | 13.19 | 13.22 | 94,198 | -0.22(-1.64%) |
May 24, 2024 | 13.54 | 13.57 | 13.41 | 13.44 | 42,179 | -0.03(-0.22%) |
May 23, 2024 | 13.61 | 13.61 | 13.45 | 13.47 | 45,147 | -0.13(-0.96%) |
May 22, 2024 | 13.62 | 13.78 | 13.58 | 13.60 | 69,447 | +0.03(+0.22%) |
May 21, 2024 | 13.77 | 13.80 | 13.56 | 13.57 | 85,519 | -0.12(-0.85%) |
May 20, 2024 | 13.66 | 13.79 | 13.65 | 13.69 | 77,439 | +0.07(+0.50%) |
May 17, 2024 | 13.77 | 13.79 | 13.60 | 13.62 | 68,838 | -0.16(-1.19%) |
May 16, 2024 | 13.78 | 13.80 | 13.70 | 13.78 | 37,090 | +0.01(+0.07%) |
May 15, 2024 | 13.58 | 13.80 | 13.58 | 13.77 | 113,312 | +0.20(+1.49%) |
May 14, 2024 | 13.49 | 13.59 | 13.45 | 13.57 | 84,775 | +0.15(+1.15%) |
May 13, 2024 | 13.36 | 13.47 | 13.36 | 13.42 | 106,229 | +0.04(+0.29%) |
May 10, 2024 | 13.44 | 13.44 | 13.33 | 13.38 | 155,483 | +0.03(+0.22%) |
May 09, 2024 | 13.28 | 13.36 | 13.24 | 13.35 | 61,949 | +0.12(+0.88%) |
May 08, 2024 | 13.18 | 13.36 | 13.18 | 13.23 | 94,049 | -0.04(-0.29%) |
May 07, 2024 | 13.18 | 13.32 | 13.18 | 13.27 | 97,324 | +0.07(+0.51%) |
May 06, 2024 | 13.18 | 13.26 | 13.14 | 13.20 | 56,289 | +0.08(+0.59%) |
May 03, 2024 | 13.14 | 13.25 | 13.10 | 13.13 | 56,382 | +0.11(+0.82%) |
May 02, 2024 | 12.95 | 13.03 | 12.87 | 13.02 | 68,562 | +0.19(+1.51%) |