Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.42 | 14.46 | 14.14 | 14.27 | 66,696 | +0.06(+0.46%) |
Jul 18, 2024 | 13.90 | 14.37 | 13.90 | 14.21 | 75,605 | +0.31(+2.23%) |
Jul 17, 2024 | 13.73 | 14.01 | 13.73 | 13.90 | 52,651 | +0.36(+2.67%) |
Jul 16, 2024 | 13.37 | 13.59 | 13.34 | 13.54 | 31,342 | -0.02(-0.15%) |
Jul 15, 2024 | 13.43 | 13.68 | 13.33 | 13.56 | 21,986 | +0.11(+0.85%) |
Jul 12, 2024 | 13.41 | 13.46 | 13.32 | 13.45 | 24,334 | +0.06(+0.41%) |
Jul 11, 2024 | 13.06 | 13.52 | 13.04 | 13.39 | 128,249 | +0.31(+2.37%) |
Jul 10, 2024 | 13.06 | 13.19 | 13.06 | 13.08 | 23,418 | -0.02(-0.15%) |
Jul 09, 2024 | 13.06 | 13.10 | 13.02 | 13.10 | 30,979 | +0.00(+0.01%) |
Jul 08, 2024 | 13.06 | 13.16 | 12.99 | 13.10 | 14,935 | +0.05(+0.41%) |
Jul 05, 2024 | 13.13 | 13.13 | 13.04 | 13.04 | 19,179 | -0.15(-1.17%) |
Jul 03, 2024 | 13.05 | 13.24 | 13.04 | 13.20 | 29,408 | +0.16(+1.23%) |
Jul 02, 2024 | 13.24 | 13.28 | 13.02 | 13.04 | 22,301 | -0.17(-1.29%) |
Jul 01, 2024 | 13.47 | 13.48 | 13.15 | 13.21 | 30,855 | -0.27(-2.00%) |
Jun 28, 2024 | 13.27 | 13.54 | 13.14 | 13.48 | 59,996 | +0.30(+2.28%) |
Jun 27, 2024 | 13.39 | 13.40 | 13.05 | 13.18 | 91,006 | -0.28(-2.08%) |
Jun 26, 2024 | 13.98 | 13.98 | 13.38 | 13.46 | 75,919 | -0.56(-3.98%) |
Jun 25, 2024 | 13.97 | 14.03 | 13.84 | 14.02 | 18,645 | -0.06(-0.42%) |
Jun 24, 2024 | 13.81 | 14.08 | 13.69 | 14.08 | 32,604 | +0.26(+1.88%) |
Jun 21, 2024 | 13.94 | 14.02 | 13.80 | 13.82 | 20,318 | -0.22(-1.57%) |
Jun 20, 2024 | 14.27 | 14.27 | 14.02 | 14.04 | 38,992 | -0.24(-1.66%) |
Jun 18, 2024 | 14.21 | 14.35 | 14.16 | 14.27 | 46,691 | +0.09(+0.63%) |
Jun 17, 2024 | 14.30 | 14.37 | 14.10 | 14.18 | 51,356 | -0.02(-0.14%) |
Jun 14, 2024 | 14.25 | 14.31 | 14.20 | 14.20 | 27,964 | +0.01(+0.07%) |
Jun 13, 2024 | 14.03 | 14.23 | 13.91 | 14.19 | 44,607 | +0.25(+1.77%) |
Jun 12, 2024 | 13.92 | 14.04 | 13.84 | 13.95 | 64,576 | +0.03(+0.21%) |
Jun 11, 2024 | 13.94 | 14.11 | 13.91 | 13.92 | 32,312 | -0.01(-0.04%) |
Jun 10, 2024 | 14.15 | 14.15 | 13.91 | 13.92 | 15,586 | -0.22(-1.57%) |
Jun 07, 2024 | 14.13 | 14.17 | 14.00 | 14.15 | 22,431 | +0.06(+0.42%) |
Jun 06, 2024 | 14.35 | 14.35 | 14.08 | 14.09 | 18,097 | -0.29(-1.99%) |
Jun 05, 2024 | 14.47 | 14.56 | 14.35 | 14.37 | 10,784 | -0.16(-1.09%) |
Jun 04, 2024 | 14.68 | 14.68 | 14.50 | 14.53 | 8,445 | -0.08(-0.56%) |
Jun 03, 2024 | 14.67 | 14.79 | 14.60 | 14.61 | 16,145 | -0.15(-0.99%) |
May 31, 2024 | 14.55 | 14.96 | 14.55 | 14.76 | 33,072 | +0.24(+1.68%) |
May 30, 2024 | 14.38 | 14.56 | 14.38 | 14.51 | 17,408 | +0.21(+1.43%) |
May 29, 2024 | 14.32 | 14.32 | 14.16 | 14.31 | 16,901 | +0.03(+0.18%) |
May 28, 2024 | 14.47 | 14.48 | 14.28 | 14.28 | 14,662 | -0.11(-0.76%) |
May 24, 2024 | 14.30 | 14.42 | 14.27 | 14.39 | 12,766 | +0.02(+0.14%) |
May 23, 2024 | 14.16 | 14.43 | 14.08 | 14.37 | 37,636 | +0.18(+1.25%) |
May 22, 2024 | 14.13 | 14.27 | 14.06 | 14.19 | 44,776 | +0.01(+0.09%) |
May 21, 2024 | 14.27 | 14.37 | 14.18 | 14.18 | 50,885 | +0.03(+0.19%) |
May 20, 2024 | 14.07 | 14.16 | 13.93 | 14.15 | 30,315 | +0.09(+0.63%) |
May 17, 2024 | 14.15 | 14.15 | 14.03 | 14.07 | 52,550 | -0.08(-0.56%) |
May 16, 2024 | 13.93 | 14.15 | 13.87 | 14.15 | 33,819 | +0.20(+1.43%) |
May 15, 2024 | 13.93 | 14.17 | 13.93 | 13.95 | 43,020 | +0.07(+0.49%) |
May 14, 2024 | 14.06 | 14.11 | 13.83 | 13.88 | 22,096 | -0.03(-0.21%) |
May 13, 2024 | 13.81 | 13.98 | 13.79 | 13.91 | 58,549 | +0.07(+0.53%) |
May 10, 2024 | 13.72 | 13.87 | 13.67 | 13.83 | 49,311 | +0.14(+1.04%) |
May 09, 2024 | 13.67 | 13.82 | 13.52 | 13.69 | 53,971 | -0.09(-0.64%) |
May 08, 2024 | 13.83 | 13.90 | 13.76 | 13.78 | 52,718 | +0.06(+0.44%) |
May 07, 2024 | 13.71 | 13.83 | 13.67 | 13.72 | 21,081 | -0.02(-0.16%) |
May 06, 2024 | 13.93 | 14.02 | 13.73 | 13.74 | 39,329 | -0.18(-1.28%) |
May 03, 2024 | 13.86 | 13.95 | 13.81 | 13.92 | 62,304 | -0.09(-0.63%) |
May 02, 2024 | 14.31 | 14.34 | 14.00 | 14.01 | 104,770 | -0.46(-3.21%) |