Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 14.36 | 14.58 | 14.31 | 14.56 | 123,836 | +0.23(+1.61%) |
Jul 19, 2024 | 14.41 | 14.48 | 14.24 | 14.33 | 90,964 | -0.05(-0.35%) |
Jul 18, 2024 | 14.50 | 14.73 | 14.37 | 14.38 | 81,041 | -0.21(-1.44%) |
Jul 17, 2024 | 14.39 | 14.66 | 14.35 | 14.59 | 140,130 | +0.20(+1.39%) |
Jul 16, 2024 | 14.26 | 14.40 | 14.19 | 14.39 | 119,994 | +0.19(+1.34%) |
Jul 15, 2024 | 14.17 | 14.23 | 13.93 | 14.20 | 139,742 | +0.10(+0.71%) |
Jul 12, 2024 | 14.11 | 14.19 | 14.04 | 14.10 | 98,019 | +0.06(+0.43%) |
Jul 11, 2024 | 13.90 | 14.09 | 13.90 | 14.04 | 137,979 | +0.30(+2.18%) |
Jul 10, 2024 | 13.59 | 13.75 | 13.52 | 13.74 | 94,482 | +0.22(+1.63%) |
Jul 09, 2024 | 13.61 | 13.62 | 13.48 | 13.52 | 82,076 | -0.06(-0.44%) |
Jul 08, 2024 | 13.49 | 13.71 | 13.49 | 13.58 | 170,756 | +0.09(+0.67%) |
Jul 05, 2024 | 13.28 | 13.51 | 13.28 | 13.49 | 179,517 | +0.18(+1.35%) |
Jul 03, 2024 | 13.24 | 13.36 | 13.23 | 13.31 | 55,148 | +0.07(+0.53%) |
Jul 02, 2024 | 13.12 | 13.27 | 13.12 | 13.24 | 76,906 | +0.09(+0.68%) |
Jul 01, 2024 | 13.34 | 13.34 | 13.06 | 13.15 | 183,478 | -0.18(-1.35%) |
Jun 28, 2024 | 13.28 | 13.33 | 13.17 | 13.33 | 511,648 | +0.16(+1.21%) |
Jun 27, 2024 | 13.16 | 13.19 | 13.04 | 13.17 | 65,330 | +0.06(+0.46%) |
Jun 26, 2024 | 13.08 | 13.13 | 13.00 | 13.11 | 127,451 | +0.01(+0.08%) |
Jun 25, 2024 | 13.11 | 13.12 | 13.00 | 13.10 | 131,048 | -0.04(-0.30%) |
Jun 24, 2024 | 13.23 | 13.25 | 13.11 | 13.14 | 80,567 | -0.02(-0.15%) |
Jun 21, 2024 | 13.13 | 13.20 | 13.10 | 13.16 | 177,429 | +0.09(+0.69%) |
Jun 20, 2024 | 13.25 | 13.26 | 13.07 | 13.07 | 83,697 | -0.18(-1.36%) |
Jun 18, 2024 | 13.22 | 13.31 | 13.18 | 13.25 | 88,335 | +0.00(+0.00%) |
Jun 17, 2024 | 13.39 | 13.39 | 13.11 | 13.25 | 69,364 | +0.06(+0.45%) |
Jun 14, 2024 | 13.30 | 13.34 | 13.14 | 13.19 | 76,207 | -0.15(-1.12%) |
Jun 13, 2024 | 13.10 | 13.37 | 13.06 | 13.34 | 139,698 | +0.27(+2.07%) |
Jun 12, 2024 | 13.31 | 13.37 | 13.05 | 13.07 | 118,202 | -0.07(-0.53%) |
Jun 11, 2024 | 13.19 | 13.24 | 13.09 | 13.14 | 114,476 | -0.09(-0.68%) |
Jun 10, 2024 | 13.28 | 13.30 | 13.19 | 13.23 | 74,798 | -0.08(-0.60%) |
Jun 07, 2024 | 13.28 | 13.39 | 13.22 | 13.31 | 116,425 | -0.02(-0.15%) |
Jun 06, 2024 | 13.48 | 13.49 | 13.30 | 13.33 | 75,903 | -0.15(-1.11%) |
Jun 05, 2024 | 13.55 | 13.60 | 13.29 | 13.48 | 94,282 | +0.00(+0.00%) |
Jun 04, 2024 | 13.40 | 13.54 | 13.26 | 13.48 | 126,697 | +0.04(+0.30%) |
Jun 03, 2024 | 13.50 | 13.50 | 13.26 | 13.44 | 182,071 | +0.06(+0.45%) |
May 31, 2024 | 13.42 | 13.45 | 13.32 | 13.38 | 98,979 | +0.08(+0.60%) |
May 30, 2024 | 13.23 | 13.38 | 13.23 | 13.30 | 131,636 | +0.12(+0.91%) |
May 29, 2024 | 13.21 | 13.33 | 13.16 | 13.18 | 151,068 | -0.06(-0.45%) |
May 28, 2024 | 13.34 | 13.41 | 13.22 | 13.24 | 96,993 | -0.10(-0.75%) |
May 24, 2024 | 13.37 | 13.37 | 13.26 | 13.34 | 87,000 | +0.04(+0.30%) |
May 23, 2024 | 13.27 | 13.38 | 13.25 | 13.30 | 123,121 | -0.01(-0.08%) |
May 22, 2024 | 13.57 | 13.57 | 13.31 | 13.31 | 96,114 | -0.27(-1.99%) |
May 21, 2024 | 13.63 | 13.68 | 13.55 | 13.58 | 118,372 | -0.11(-0.80%) |
May 20, 2024 | 13.69 | 13.80 | 13.68 | 13.69 | 144,041 | -0.04(-0.29%) |
May 17, 2024 | 13.82 | 13.82 | 13.68 | 13.73 | 133,914 | -0.06(-0.44%) |
May 16, 2024 | 13.71 | 13.82 | 13.71 | 13.79 | 69,336 | +0.06(+0.44%) |
May 15, 2024 | 13.81 | 13.81 | 13.71 | 13.73 | 59,594 | +0.04(+0.29%) |
May 14, 2024 | 13.73 | 13.79 | 13.62 | 13.69 | 68,239 | +0.02(+0.15%) |
May 13, 2024 | 13.79 | 13.79 | 13.62 | 13.67 | 96,546 | -0.09(-0.65%) |
May 10, 2024 | 13.88 | 13.88 | 13.72 | 13.76 | 53,071 | -0.13(-0.94%) |
May 09, 2024 | 13.75 | 13.92 | 13.72 | 13.89 | 106,536 | +0.13(+0.94%) |
May 08, 2024 | 13.75 | 13.88 | 13.67 | 13.76 | 73,722 | -0.03(-0.22%) |
May 07, 2024 | 13.73 | 13.94 | 13.69 | 13.79 | 97,948 | +0.06(+0.44%) |
May 06, 2024 | 13.69 | 13.78 | 13.62 | 13.73 | 89,359 | +0.13(+0.94%) |
May 03, 2024 | 13.82 | 13.84 | 13.52 | 13.60 | 68,446 | -0.04(-0.29%) |
May 02, 2024 | 13.60 | 13.73 | 13.57 | 13.64 | 70,197 | +0.08(+0.58%) |