Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 14.34 | 14.38 | 14.30 | 14.38 | 366,938 | +0.16(+1.13%) |
Jul 19, 2024 | 14.25 | 14.30 | 14.19 | 14.22 | 556,541 | -0.06(-0.42%) |
Jul 18, 2024 | 14.37 | 14.38 | 14.18 | 14.28 | 610,852 | -0.04(-0.28%) |
Jul 17, 2024 | 14.50 | 14.52 | 14.31 | 14.32 | 442,364 | -0.36(-2.45%) |
Jul 16, 2024 | 14.66 | 14.69 | 14.60 | 14.68 | 359,784 | +0.06(+0.41%) |
Jul 15, 2024 | 14.61 | 14.63 | 14.57 | 14.62 | 518,165 | +0.08(+0.55%) |
Jul 12, 2024 | 14.50 | 14.55 | 14.48 | 14.54 | 268,596 | +0.07(+0.48%) |
Jul 11, 2024 | 14.75 | 14.76 | 14.43 | 14.47 | 739,100 | -0.26(-1.77%) |
Jul 10, 2024 | 14.69 | 14.74 | 14.69 | 14.73 | 366,773 | +0.05(+0.34%) |
Jul 09, 2024 | 14.66 | 14.69 | 14.64 | 14.68 | 410,429 | +0.03(+0.20%) |
Jul 08, 2024 | 14.59 | 14.65 | 14.57 | 14.65 | 414,501 | +0.08(+0.55%) |
Jul 05, 2024 | 14.54 | 14.58 | 14.53 | 14.57 | 556,377 | +0.07(+0.48%) |
Jul 03, 2024 | 14.45 | 14.51 | 14.45 | 14.50 | 416,177 | +0.05(+0.35%) |
Jul 02, 2024 | 14.38 | 14.47 | 14.37 | 14.45 | 584,173 | +0.06(+0.42%) |
Jul 01, 2024 | 14.37 | 14.40 | 14.26 | 14.39 | 736,427 | -0.60(-4.00%) |
Jun 28, 2024 | 15.04 | 15.09 | 14.96 | 14.99 | 636,793 | -0.02(-0.13%) |
Jun 27, 2024 | 14.97 | 15.01 | 14.94 | 15.01 | 568,565 | +0.06(+0.40%) |
Jun 26, 2024 | 14.91 | 14.95 | 14.88 | 14.95 | 382,011 | +0.04(+0.27%) |
Jun 25, 2024 | 14.92 | 14.92 | 14.86 | 14.91 | 251,876 | +0.06(+0.40%) |
Jun 24, 2024 | 14.97 | 15.00 | 14.83 | 14.85 | 433,507 | -0.11(-0.74%) |
Jun 21, 2024 | 14.99 | 15.00 | 14.92 | 14.96 | 284,376 | -0.01(-0.07%) |
Jun 20, 2024 | 15.07 | 15.09 | 14.92 | 14.97 | 377,871 | -0.09(-0.60%) |
Jun 18, 2024 | 15.04 | 15.06 | 15.00 | 15.06 | 301,265 | +0.04(+0.27%) |
Jun 17, 2024 | 14.98 | 15.02 | 14.95 | 15.02 | 384,511 | +0.08(+0.54%) |
Jun 14, 2024 | 14.88 | 14.95 | 14.88 | 14.94 | 304,596 | +0.04(+0.27%) |
Jun 13, 2024 | 14.88 | 14.90 | 14.85 | 14.90 | 308,069 | +0.08(+0.54%) |
Jun 12, 2024 | 14.79 | 14.83 | 14.79 | 14.82 | 326,314 | +0.10(+0.68%) |
Jun 11, 2024 | 14.65 | 14.72 | 14.61 | 14.72 | 377,145 | +0.07(+0.48%) |
Jun 10, 2024 | 14.60 | 14.66 | 14.57 | 14.65 | 493,621 | +0.07(+0.48%) |
Jun 07, 2024 | 14.56 | 14.64 | 14.55 | 14.58 | 474,197 | +0.00(+0.00%) |
Jun 06, 2024 | 14.56 | 14.58 | 14.53 | 14.58 | 466,966 | +0.04(+0.28%) |
Jun 05, 2024 | 14.51 | 14.55 | 14.51 | 14.54 | 605,666 | +0.08(+0.55%) |
Jun 04, 2024 | 14.41 | 14.47 | 14.38 | 14.46 | 568,243 | +0.06(+0.42%) |
Jun 03, 2024 | 14.44 | 14.44 | 14.27 | 14.40 | 746,911 | +0.05(+0.36%) |
May 31, 2024 | 14.35 | 14.35 | 14.08 | 14.35 | 654,338 | +0.04(+0.26%) |
May 30, 2024 | 14.43 | 14.43 | 14.27 | 14.31 | 370,804 | -0.13(-0.92%) |
May 29, 2024 | 14.42 | 14.48 | 14.42 | 14.44 | 393,660 | -0.05(-0.33%) |
May 28, 2024 | 14.46 | 14.49 | 14.43 | 14.49 | 487,792 | +0.05(+0.33%) |
May 24, 2024 | 14.40 | 14.44 | 14.40 | 14.44 | 268,373 | +0.07(+0.46%) |
May 23, 2024 | 14.45 | 14.48 | 14.32 | 14.38 | 473,479 | +0.02(+0.13%) |
May 22, 2024 | 14.37 | 14.38 | 14.28 | 14.36 | 240,121 | +0.02(+0.13%) |
May 21, 2024 | 14.30 | 14.34 | 14.27 | 14.34 | 197,547 | +0.04(+0.27%) |
May 20, 2024 | 14.30 | 14.30 | 14.27 | 14.30 | 289,810 | +0.05(+0.33%) |
May 17, 2024 | 14.26 | 14.27 | 14.21 | 14.25 | 235,884 | +0.01(+0.07%) |
May 16, 2024 | 14.25 | 14.29 | 14.24 | 14.24 | 343,412 | +0.00(+0.00%) |
May 15, 2024 | 14.20 | 14.25 | 14.19 | 14.24 | 530,253 | +0.11(+0.80%) |
May 14, 2024 | 14.06 | 14.14 | 14.06 | 14.13 | 261,608 | +0.08(+0.54%) |
May 13, 2024 | 14.02 | 14.06 | 14.02 | 14.06 | 330,817 | +0.05(+0.34%) |
May 10, 2024 | 13.98 | 14.02 | 13.97 | 14.01 | 402,492 | +0.06(+0.41%) |
May 09, 2024 | 13.93 | 13.96 | 13.88 | 13.95 | 405,156 | +0.03(+0.20%) |
May 08, 2024 | 13.84 | 13.92 | 13.83 | 13.92 | 500,628 | +0.03(+0.20%) |
May 07, 2024 | 13.87 | 13.91 | 13.87 | 13.89 | 562,835 | +0.03(+0.20%) |
May 06, 2024 | 13.81 | 13.87 | 13.81 | 13.87 | 460,008 | +0.08(+0.55%) |
May 03, 2024 | 13.78 | 13.81 | 13.78 | 13.79 | 497,794 | +0.11(+0.83%) |
May 02, 2024 | 13.67 | 13.69 | 13.58 | 13.68 | 286,596 | +0.09(+0.63%) |