Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 12.68 | 12.80 | 12.68 | 12.72 | 5,896 | -0.02(-0.16%) |
Jul 18, 2024 | 13.06 | 13.17 | 12.67 | 12.74 | 34,554 | -0.47(-3.56%) |
Jul 17, 2024 | 13.23 | 13.42 | 13.12 | 13.21 | 16,723 | -0.20(-1.49%) |
Jul 16, 2024 | 13.35 | 13.45 | 13.23 | 13.41 | 16,397 | +0.05(+0.37%) |
Jul 15, 2024 | 13.36 | 13.38 | 13.25 | 13.36 | 9,495 | -0.05(-0.37%) |
Jul 12, 2024 | 13.51 | 13.51 | 13.41 | 13.41 | 5,660 | -0.04(-0.30%) |
Jul 11, 2024 | 13.51 | 13.52 | 13.36 | 13.45 | 14,694 | +0.13(+0.98%) |
Jul 10, 2024 | 13.34 | 13.42 | 13.31 | 13.32 | 18,054 | -0.01(-0.08%) |
Jul 09, 2024 | 13.36 | 13.36 | 13.30 | 13.33 | 7,662 | +0.05(+0.38%) |
Jul 08, 2024 | 13.48 | 13.55 | 13.28 | 13.28 | 19,461 | -0.24(-1.78%) |
Jul 05, 2024 | 13.43 | 13.60 | 13.43 | 13.52 | 13,305 | +0.17(+1.27%) |
Jul 03, 2024 | 13.28 | 13.40 | 13.28 | 13.35 | 6,846 | +0.12(+0.91%) |
Jul 02, 2024 | 13.35 | 13.35 | 13.17 | 13.23 | 19,871 | -0.20(-1.49%) |
Jul 01, 2024 | 13.45 | 13.48 | 13.35 | 13.43 | 12,501 | +0.20(+1.51%) |
Jun 28, 2024 | 13.11 | 13.23 | 13.10 | 13.23 | 7,678 | +0.12(+0.92%) |
Jun 27, 2024 | 13.09 | 13.25 | 13.04 | 13.11 | 13,006 | +0.11(+0.85%) |
Jun 26, 2024 | 12.95 | 13.00 | 12.90 | 13.00 | 12,429 | +0.06(+0.46%) |
Jun 25, 2024 | 13.07 | 13.14 | 12.89 | 12.94 | 25,721 | -0.12(-0.92%) |
Jun 24, 2024 | 13.32 | 13.33 | 13.02 | 13.06 | 11,288 | -0.04(-0.27%) |
Jun 21, 2024 | 13.16 | 13.17 | 12.90 | 13.10 | 14,590 | -0.01(-0.08%) |
Jun 20, 2024 | 13.28 | 13.39 | 13.09 | 13.11 | 19,684 | -0.13(-0.98%) |
Jun 18, 2024 | 13.15 | 13.38 | 13.15 | 13.23 | 16,756 | +0.17(+1.30%) |
Jun 17, 2024 | 13.16 | 13.26 | 12.86 | 13.06 | 54,619 | -0.07(-0.53%) |
Jun 14, 2024 | 13.56 | 13.56 | 13.01 | 13.13 | 64,695 | -0.52(-3.77%) |
Jun 13, 2024 | 13.69 | 13.85 | 13.53 | 13.65 | 40,418 | -0.24(-1.73%) |
Jun 12, 2024 | 14.03 | 14.49 | 13.75 | 13.89 | 177,029 | +0.14(+1.02%) |
Jun 11, 2024 | 14.15 | 14.20 | 13.61 | 13.75 | 360,519 | -0.52(-3.64%) |
Jun 10, 2024 | 14.32 | 14.32 | 14.03 | 14.27 | 54,370 | -0.05(-0.35%) |
Jun 07, 2024 | 14.58 | 14.58 | 14.26 | 14.32 | 19,725 | -0.18(-1.24%) |
Jun 06, 2024 | 14.55 | 14.59 | 14.30 | 14.50 | 51,696 | -0.18(-1.23%) |
Jun 05, 2024 | 14.65 | 14.76 | 14.36 | 14.68 | 65,604 | -0.19(-1.28%) |
Jun 04, 2024 | 15.19 | 15.30 | 14.80 | 14.87 | 58,726 | -0.60(-3.88%) |
Jun 03, 2024 | 15.56 | 15.56 | 15.38 | 15.47 | 18,679 | +0.09(+0.59%) |
May 31, 2024 | 15.37 | 15.57 | 15.25 | 15.38 | 172,349 | +0.01(+0.09%) |
May 30, 2024 | 15.30 | 15.42 | 15.05 | 15.37 | 99,957 | -0.00(-0.03%) |
May 29, 2024 | 15.35 | 15.48 | 15.30 | 15.37 | 24,240 | -0.23(-1.47%) |
May 28, 2024 | 15.40 | 15.61 | 15.31 | 15.60 | 35,099 | +0.41(+2.70%) |
May 24, 2024 | 15.24 | 15.44 | 15.14 | 15.19 | 94,145 | -0.08(-0.52%) |
May 23, 2024 | 15.44 | 15.44 | 15.11 | 15.27 | 90,785 | -0.03(-0.20%) |
May 22, 2024 | 15.65 | 15.65 | 15.25 | 15.30 | 130,722 | -0.65(-4.08%) |
May 21, 2024 | 15.95 | 16.15 | 15.90 | 15.95 | 56,153 | -0.10(-0.62%) |
May 20, 2024 | 15.92 | 16.20 | 15.88 | 16.05 | 80,885 | +0.43(+2.75%) |
May 17, 2024 | 15.12 | 15.64 | 15.00 | 15.62 | 68,675 | +1.02(+6.99%) |
May 16, 2024 | 14.53 | 14.70 | 14.44 | 14.60 | 32,910 | +0.06(+0.41%) |
May 15, 2024 | 14.59 | 14.64 | 14.42 | 14.54 | 44,311 | +0.00(+0.00%) |
May 14, 2024 | 14.51 | 14.83 | 14.51 | 14.54 | 19,617 | -0.01(-0.07%) |
May 13, 2024 | 14.56 | 14.64 | 14.51 | 14.55 | 18,825 | -0.03(-0.18%) |
May 10, 2024 | 14.47 | 14.70 | 14.47 | 14.58 | 37,026 | +0.06(+0.41%) |
May 09, 2024 | 14.38 | 14.58 | 14.27 | 14.52 | 17,951 | +0.09(+0.64%) |
May 08, 2024 | 14.47 | 14.50 | 14.35 | 14.42 | 31,181 | -0.09(-0.59%) |
May 07, 2024 | 14.42 | 14.58 | 14.35 | 14.51 | 31,217 | +0.32(+2.29%) |
May 06, 2024 | 14.22 | 14.23 | 14.11 | 14.19 | 40,223 | +0.07(+0.53%) |
May 03, 2024 | 13.87 | 14.16 | 13.84 | 14.11 | 24,782 | +0.13(+0.93%) |
May 02, 2024 | 13.76 | 14.06 | 13.60 | 13.98 | 79,664 | +0.16(+1.16%) |