Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.27 | 14.27 | 14.23 | 14.27 | 5,377 | +0.07(+0.49%) |
Jul 18, 2024 | 14.25 | 14.26 | 14.16 | 14.20 | 9,906 | +0.05(+0.35%) |
Jul 17, 2024 | 14.16 | 14.16 | 14.09 | 14.15 | 9,041 | +0.03(+0.21%) |
Jul 16, 2024 | 14.10 | 14.14 | 13.95 | 14.12 | 27,893 | +0.20(+1.44%) |
Jul 15, 2024 | 14.05 | 14.05 | 13.91 | 13.92 | 3,763 | -0.12(-0.85%) |
Jul 12, 2024 | 14.02 | 14.04 | 13.88 | 14.04 | 11,993 | +0.12(+0.86%) |
Jul 11, 2024 | 13.84 | 13.92 | 13.83 | 13.92 | 2,211 | +0.16(+1.16%) |
Jul 10, 2024 | 13.77 | 13.77 | 13.76 | 13.76 | 861 | +0.00(+0.00%) |
Jul 09, 2024 | 13.78 | 13.80 | 13.73 | 13.76 | 27,024 | -0.04(-0.29%) |
Jul 08, 2024 | 13.86 | 13.86 | 13.80 | 13.80 | 1,771 | +0.00(+0.00%) |
Jul 05, 2024 | 13.82 | 13.82 | 13.75 | 13.80 | 6,105 | -0.04(-0.29%) |
Jul 03, 2024 | 13.80 | 13.87 | 13.78 | 13.84 | 2,021 | -0.04(-0.32%) |
Jul 02, 2024 | 13.76 | 13.92 | 13.76 | 13.88 | 11,931 | +0.10(+0.69%) |
Jul 01, 2024 | 13.87 | 13.88 | 13.76 | 13.79 | 108,491 | +0.04(+0.29%) |
Jun 28, 2024 | 13.72 | 13.75 | 13.67 | 13.75 | 7,399 | +0.19(+1.40%) |
Jun 27, 2024 | 13.47 | 13.57 | 13.47 | 13.56 | 2,227 | +0.09(+0.67%) |
Jun 26, 2024 | 13.42 | 13.52 | 13.42 | 13.47 | 2,794 | -0.02(-0.15%) |
Jun 25, 2024 | 13.59 | 13.59 | 13.47 | 13.49 | 31,392 | -0.05(-0.37%) |
Jun 24, 2024 | 13.56 | 13.56 | 13.49 | 13.54 | 3,065 | +0.06(+0.45%) |
Jun 21, 2024 | 13.45 | 13.48 | 13.45 | 13.48 | 8,575 | +0.00(+0.00%) |
Jun 20, 2024 | 13.55 | 13.55 | 13.45 | 13.48 | 6,337 | -0.01(-0.07%) |
Jun 18, 2024 | 13.36 | 13.49 | 13.36 | 13.49 | 4,374 | +0.03(+0.22%) |
Jun 17, 2024 | 13.32 | 13.46 | 13.30 | 13.46 | 15,778 | +0.10(+0.75%) |
Jun 14, 2024 | 13.26 | 13.36 | 13.26 | 13.36 | 5,663 | +0.05(+0.38%) |
Jun 13, 2024 | 13.41 | 13.41 | 13.24 | 13.31 | 2,180 | -0.08(-0.60%) |
Jun 12, 2024 | 13.35 | 13.39 | 13.30 | 13.39 | 241,811 | -0.01(-0.07%) |
Jun 11, 2024 | 13.46 | 13.46 | 13.30 | 13.40 | 13,627 | -0.01(-0.09%) |
Jun 10, 2024 | 13.33 | 13.42 | 13.33 | 13.41 | 1,465 | +0.14(+1.09%) |
Jun 07, 2024 | 13.23 | 13.29 | 13.23 | 13.27 | 1,903 | -0.02(-0.14%) |
Jun 06, 2024 | 13.21 | 13.29 | 13.21 | 13.29 | 509 | +0.00(+0.00%) |
Jun 05, 2024 | 13.23 | 13.29 | 13.22 | 13.29 | 3,867 | +0.02(+0.14%) |
Jun 04, 2024 | 13.18 | 13.27 | 13.18 | 13.27 | 6,784 | +0.05(+0.36%) |
Jun 03, 2024 | 13.46 | 13.46 | 13.22 | 13.22 | 29,338 | -0.12(-0.87%) |
May 31, 2024 | 13.37 | 13.41 | 13.24 | 13.34 | 63,915 | -0.01(-0.07%) |
May 30, 2024 | 13.35 | 13.35 | 13.22 | 13.34 | 23,204 | +0.11(+0.80%) |
May 29, 2024 | 13.22 | 13.24 | 13.11 | 13.24 | 348,769 | +0.17(+1.33%) |
May 28, 2024 | 13.32 | 13.33 | 13.06 | 13.07 | 138,150 | -0.36(-2.68%) |
May 24, 2024 | 13.47 | 13.47 | 13.35 | 13.43 | 5,272 | -0.04(-0.33%) |
May 23, 2024 | 13.63 | 13.63 | 13.47 | 13.47 | 4,821 | -0.26(-1.89%) |
May 22, 2024 | 13.73 | 13.78 | 13.72 | 13.73 | 11,767 | -0.06(-0.42%) |
May 21, 2024 | 13.73 | 13.79 | 13.69 | 13.79 | 4,179 | +0.04(+0.28%) |
May 20, 2024 | 13.84 | 13.84 | 13.71 | 13.75 | 22,384 | -0.09(-0.63%) |
May 17, 2024 | 13.84 | 13.88 | 13.78 | 13.84 | 10,050 | +0.06(+0.42%) |
May 16, 2024 | 13.88 | 13.88 | 13.73 | 13.78 | 9,766 | +0.03(+0.21%) |
May 15, 2024 | 13.95 | 13.96 | 13.67 | 13.75 | 25,784 | -0.21(-1.52%) |
May 14, 2024 | 13.92 | 13.96 | 13.92 | 13.96 | 1,447 | -0.02(-0.14%) |
May 13, 2024 | 14.03 | 14.03 | 13.97 | 13.98 | 922 | +0.00(+0.00%) |
May 10, 2024 | 14.00 | 14.04 | 13.96 | 13.98 | 9,434 | -0.12(-0.89%) |
May 09, 2024 | 14.15 | 14.15 | 14.06 | 14.10 | 9,305 | -0.09(-0.61%) |
May 08, 2024 | 14.10 | 14.19 | 14.08 | 14.19 | 8,578 | +0.16(+1.17%) |
May 07, 2024 | 14.01 | 14.03 | 13.98 | 14.03 | 5,477 | +0.04(+0.28%) |
May 06, 2024 | 14.04 | 14.04 | 13.95 | 13.99 | 2,600 | -0.04(-0.27%) |
May 03, 2024 | 13.99 | 14.03 | 13.99 | 14.03 | 3,303 | +0.09(+0.62%) |
May 02, 2024 | 13.81 | 13.94 | 13.79 | 13.94 | 13,388 | +0.09(+0.63%) |