Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.86 | 0 | -0.05(-0.34%) | |||
Jul 18, 2024 | 15.07 | 15.08 | 14.91 | 14.91 | 81,004 | -0.08(-0.53%) |
Jul 17, 2024 | 14.82 | 15.02 | 14.82 | 14.99 | 68,570 | +0.14(+0.94%) |
Jul 16, 2024 | 14.84 | 14.92 | 14.83 | 14.85 | 92,531 | -0.03(-0.20%) |
Jul 15, 2024 | 14.87 | 14.92 | 14.76 | 14.88 | 96,157 | +0.01(+0.07%) |
Jul 12, 2024 | 14.74 | 14.88 | 14.74 | 14.87 | 125,431 | +0.05(+0.34%) |
Jul 11, 2024 | 14.76 | 14.84 | 14.75 | 14.82 | 75,515 | -0.29(-1.92%) |
Jul 10, 2024 | 14.97 | 15.13 | 14.96 | 15.11 | 85,206 | +0.11(+0.73%) |
Jul 09, 2024 | 14.86 | 15.03 | 14.85 | 15.00 | 110,242 | +0.07(+0.47%) |
Jul 08, 2024 | 14.77 | 14.95 | 14.75 | 14.93 | 123,013 | +0.16(+1.08%) |
Jul 05, 2024 | 14.74 | 14.77 | 14.63 | 14.77 | 110,472 | +0.03(+0.20%) |
Jul 03, 2024 | 14.68 | 14.77 | 14.66 | 14.74 | 36,671 | +0.12(+0.82%) |
Jul 02, 2024 | 14.55 | 14.65 | 14.50 | 14.62 | 121,889 | +0.06(+0.41%) |
Jul 01, 2024 | 14.50 | 14.59 | 14.50 | 14.56 | 64,939 | +0.02(+0.14%) |
Jun 28, 2024 | 14.58 | 14.59 | 14.46 | 14.54 | 66,577 | +0.03(+0.21%) |
Jun 27, 2024 | 14.50 | 14.60 | 14.47 | 14.51 | 100,578 | +0.00(+0.00%) |
Jun 26, 2024 | 14.39 | 14.60 | 14.31 | 14.51 | 162,524 | +0.20(+1.40%) |
Jun 25, 2024 | 14.56 | 14.63 | 14.26 | 14.31 | 295,214 | -0.34(-2.32%) |
Jun 24, 2024 | 14.78 | 14.83 | 14.62 | 14.65 | 143,269 | -0.18(-1.21%) |
Jun 21, 2024 | 14.82 | 14.89 | 14.73 | 14.83 | 86,727 | +0.04(+0.27%) |
Jun 20, 2024 | 14.61 | 14.86 | 14.61 | 14.79 | 120,830 | +0.26(+1.77%) |
Jun 18, 2024 | 14.75 | 14.89 | 14.48 | 14.53 | 116,023 | -0.25(-1.68%) |
Jun 17, 2024 | 14.53 | 14.81 | 14.51 | 14.78 | 67,111 | +0.20(+1.36%) |
Jun 14, 2024 | 14.60 | 14.62 | 14.53 | 14.58 | 42,322 | -0.03(-0.20%) |
Jun 13, 2024 | 14.78 | 14.78 | 14.58 | 14.61 | 72,081 | -0.09(-0.61%) |
Jun 12, 2024 | 14.73 | 14.83 | 14.70 | 14.70 | 92,208 | +0.06(+0.41%) |
Jun 11, 2024 | 14.76 | 14.76 | 14.63 | 14.64 | 65,314 | -0.08(-0.54%) |
Jun 10, 2024 | 14.77 | 14.78 | 14.66 | 14.72 | 80,931 | -0.05(-0.34%) |
Jun 07, 2024 | 14.76 | 14.85 | 14.65 | 14.77 | 66,871 | -0.03(-0.20%) |
Jun 06, 2024 | 14.75 | 14.80 | 14.61 | 14.80 | 51,367 | +0.09(+0.61%) |
Jun 05, 2024 | 14.65 | 14.71 | 14.59 | 14.71 | 58,544 | +0.10(+0.68%) |
Jun 04, 2024 | 14.62 | 14.66 | 14.53 | 14.61 | 84,028 | +0.07(+0.48%) |
Jun 03, 2024 | 14.66 | 14.66 | 14.49 | 14.54 | 80,089 | -0.02(-0.14%) |
May 31, 2024 | 14.52 | 14.58 | 14.44 | 14.56 | 115,161 | +0.13(+0.89%) |
May 30, 2024 | 14.37 | 14.48 | 14.32 | 14.43 | 124,251 | +0.10(+0.69%) |
May 29, 2024 | 14.47 | 14.57 | 14.33 | 14.33 | 153,428 | -0.26(-1.77%) |
May 28, 2024 | 14.66 | 14.76 | 14.56 | 14.59 | 166,055 | -0.09(-0.61%) |
May 24, 2024 | 14.64 | 14.71 | 14.64 | 14.68 | 106,660 | +0.10(+0.68%) |
May 23, 2024 | 14.79 | 14.81 | 14.57 | 14.58 | 130,547 | -0.24(-1.60%) |
May 22, 2024 | 14.85 | 14.86 | 14.66 | 14.82 | 213,805 | +0.00(+0.00%) |
May 21, 2024 | 14.83 | 14.84 | 14.73 | 14.82 | 94,544 | -0.01(-0.07%) |
May 20, 2024 | 14.71 | 14.86 | 14.66 | 14.83 | 175,629 | +0.12(+0.80%) |
May 17, 2024 | 14.62 | 14.72 | 14.58 | 14.71 | 92,679 | +0.13(+0.87%) |
May 16, 2024 | 14.63 | 14.64 | 14.57 | 14.58 | 48,190 | +0.00(+0.00%) |
May 15, 2024 | 14.53 | 14.61 | 14.51 | 14.58 | 104,739 | +0.08(+0.54%) |
May 14, 2024 | 14.40 | 14.53 | 14.36 | 14.51 | 152,741 | +0.13(+0.94%) |
May 13, 2024 | 14.37 | 14.43 | 14.36 | 14.37 | 70,490 | +0.01(+0.09%) |
May 10, 2024 | 14.20 | 14.41 | 14.19 | 14.36 | 69,249 | +0.08(+0.55%) |
May 09, 2024 | 14.23 | 14.29 | 14.23 | 14.28 | 62,970 | +0.09(+0.62%) |
May 08, 2024 | 14.30 | 14.31 | 14.14 | 14.19 | 82,416 | -0.08(-0.55%) |
May 07, 2024 | 14.33 | 14.38 | 14.27 | 14.27 | 73,662 | -0.01(-0.07%) |
May 06, 2024 | 14.27 | 14.34 | 14.25 | 14.28 | 81,116 | +0.03(+0.21%) |
May 03, 2024 | 14.18 | 14.27 | 14.17 | 14.25 | 80,629 | +0.07(+0.48%) |
May 02, 2024 | 14.03 | 14.18 | 14.03 | 14.18 | 63,112 | +0.16(+1.12%) |