Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 14.21 | 14.37 | 14.21 | 14.35 | 132,247 | +0.09(+0.63%) |
Jul 22, 2024 | 14.11 | 14.27 | 14.02 | 14.26 | 300,136 | +0.19(+1.35%) |
Jul 19, 2024 | 14.07 | 14.14 | 14.02 | 14.07 | 294,797 | -0.04(-0.28%) |
Jul 18, 2024 | 14.27 | 14.46 | 14.05 | 14.11 | 442,750 | -0.26(-1.81%) |
Jul 17, 2024 | 14.36 | 14.50 | 14.32 | 14.37 | 499,534 | -0.04(-0.28%) |
Jul 16, 2024 | 14.37 | 14.43 | 14.37 | 14.41 | 183,907 | +0.09(+0.63%) |
Jul 15, 2024 | 14.28 | 14.32 | 14.25 | 14.32 | 238,523 | +0.14(+0.99%) |
Jul 12, 2024 | 14.13 | 14.20 | 14.13 | 14.18 | 164,923 | +0.11(+0.78%) |
Jul 11, 2024 | 13.98 | 14.08 | 13.98 | 14.07 | 445,070 | +0.15(+1.08%) |
Jul 10, 2024 | 13.88 | 13.95 | 13.88 | 13.92 | 253,158 | +0.05(+0.36%) |
Jul 09, 2024 | 13.91 | 13.95 | 13.82 | 13.87 | 326,792 | -0.04(-0.29%) |
Jul 08, 2024 | 13.88 | 13.93 | 13.88 | 13.91 | 272,089 | +0.08(+0.58%) |
Jul 05, 2024 | 13.80 | 13.90 | 13.76 | 13.83 | 306,409 | +0.00(+0.00%) |
Jul 03, 2024 | 13.82 | 13.90 | 13.82 | 13.83 | 335,419 | -0.03(-0.22%) |
Jul 02, 2024 | 13.76 | 13.86 | 13.76 | 13.86 | 306,212 | +0.09(+0.65%) |
Jul 01, 2024 | 13.87 | 13.91 | 13.72 | 13.77 | 504,039 | -0.78(-5.36%) |
Jun 28, 2024 | 14.50 | 14.55 | 14.45 | 14.55 | 580,967 | +0.11(+0.76%) |
Jun 27, 2024 | 14.42 | 14.45 | 14.38 | 14.44 | 263,574 | +0.04(+0.28%) |
Jun 26, 2024 | 14.38 | 14.41 | 14.30 | 14.40 | 300,670 | +0.01(+0.07%) |
Jun 25, 2024 | 14.44 | 14.44 | 14.35 | 14.39 | 235,297 | -0.05(-0.35%) |
Jun 24, 2024 | 14.41 | 14.44 | 14.39 | 14.44 | 252,082 | +0.08(+0.56%) |
Jun 21, 2024 | 14.35 | 14.36 | 14.26 | 14.36 | 198,057 | +0.07(+0.49%) |
Jun 20, 2024 | 14.32 | 14.38 | 14.26 | 14.29 | 255,405 | -0.03(-0.21%) |
Jun 18, 2024 | 14.28 | 14.32 | 14.25 | 14.32 | 182,499 | +0.06(+0.42%) |
Jun 17, 2024 | 14.16 | 14.26 | 14.12 | 14.26 | 290,210 | +0.10(+0.71%) |
Jun 14, 2024 | 14.23 | 14.26 | 14.11 | 14.16 | 268,791 | -0.22(-1.53%) |
Jun 13, 2024 | 14.46 | 14.46 | 14.27 | 14.38 | 222,174 | -0.08(-0.55%) |
Jun 12, 2024 | 14.42 | 14.46 | 14.41 | 14.46 | 422,240 | +0.17(+1.19%) |
Jun 11, 2024 | 14.19 | 14.29 | 14.10 | 14.29 | 340,721 | +0.00(+0.00%) |
Jun 10, 2024 | 14.17 | 14.29 | 14.07 | 14.29 | 516,071 | +0.07(+0.49%) |
Jun 07, 2024 | 14.21 | 14.33 | 14.17 | 14.22 | 481,279 | -0.09(-0.63%) |
Jun 06, 2024 | 14.37 | 14.39 | 14.28 | 14.31 | 447,055 | -0.06(-0.42%) |
Jun 05, 2024 | 14.31 | 14.39 | 14.30 | 14.37 | 643,863 | +0.06(+0.42%) |
Jun 04, 2024 | 14.37 | 14.40 | 14.28 | 14.31 | 591,414 | -0.15(-1.04%) |
Jun 03, 2024 | 14.56 | 14.56 | 14.34 | 14.46 | 702,867 | -0.03(-0.21%) |
May 31, 2024 | 14.46 | 14.51 | 14.37 | 14.49 | 888,319 | +0.08(+0.59%) |
May 30, 2024 | 14.41 | 14.41 | 14.37 | 14.41 | 353,753 | +0.07(+0.46%) |
May 29, 2024 | 14.43 | 14.43 | 14.30 | 14.34 | 497,829 | -0.19(-1.29%) |
May 28, 2024 | 14.60 | 14.60 | 14.42 | 14.53 | 505,030 | +0.02(+0.13%) |
May 24, 2024 | 14.49 | 14.51 | 14.45 | 14.51 | 235,206 | +0.09(+0.65%) |
May 23, 2024 | 14.66 | 14.66 | 14.35 | 14.41 | 282,717 | -0.27(-1.86%) |
May 22, 2024 | 14.70 | 14.70 | 14.54 | 14.69 | 285,361 | +0.00(+0.00%) |
May 21, 2024 | 14.67 | 14.71 | 14.63 | 14.69 | 198,853 | +0.00(+0.00%) |
May 20, 2024 | 14.64 | 14.69 | 14.61 | 14.69 | 372,175 | +0.08(+0.58%) |
May 17, 2024 | 14.62 | 14.62 | 14.57 | 14.60 | 203,938 | +0.00(+0.00%) |
May 16, 2024 | 14.66 | 14.66 | 14.58 | 14.60 | 224,735 | -0.04(-0.26%) |
May 15, 2024 | 14.56 | 14.65 | 14.56 | 14.64 | 257,380 | +0.17(+1.17%) |
May 14, 2024 | 14.44 | 14.47 | 14.42 | 14.47 | 244,894 | +0.11(+0.79%) |
May 13, 2024 | 14.37 | 14.38 | 14.34 | 14.36 | 181,410 | +0.05(+0.33%) |
May 10, 2024 | 14.39 | 14.40 | 14.25 | 14.31 | 361,810 | -0.06(-0.39%) |
May 09, 2024 | 14.31 | 14.37 | 14.30 | 14.37 | 236,731 | +0.06(+0.39%) |
May 08, 2024 | 14.25 | 14.31 | 14.21 | 14.31 | 252,953 | -0.06(-0.39%) |
May 07, 2024 | 14.29 | 14.37 | 14.29 | 14.37 | 366,122 | +0.08(+0.53%) |
May 06, 2024 | 14.30 | 14.30 | 14.27 | 14.29 | 399,708 | +0.08(+0.60%) |
May 03, 2024 | 14.20 | 14.23 | 14.18 | 14.21 | 388,742 | +0.12(+0.87%) |
May 02, 2024 | 14.03 | 14.09 | 13.99 | 14.09 | 276,431 | +0.14(+1.01%) |