Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 14.77 | 14.90 | 14.68 | 14.82 | 33,130 | +0.11(+0.75%) |
Jul 19, 2024 | 14.80 | 14.80 | 14.62 | 14.71 | 31,487 | -0.14(-0.94%) |
Jul 18, 2024 | 15.07 | 15.07 | 14.81 | 14.85 | 29,005 | -0.24(-1.59%) |
Jul 17, 2024 | 15.09 | 15.14 | 15.00 | 15.09 | 46,925 | -0.02(-0.13%) |
Jul 16, 2024 | 15.04 | 15.12 | 14.95 | 15.11 | 43,920 | +0.15(+1.00%) |
Jul 15, 2024 | 15.15 | 15.15 | 14.90 | 14.96 | 54,001 | -0.15(-0.99%) |
Jul 12, 2024 | 15.13 | 15.17 | 15.03 | 15.11 | 23,366 | +0.07(+0.47%) |
Jul 11, 2024 | 15.08 | 15.12 | 14.86 | 15.04 | 44,372 | +0.05(+0.33%) |
Jul 10, 2024 | 15.12 | 15.20 | 14.97 | 14.99 | 65,404 | -0.01(-0.07%) |
Jul 09, 2024 | 14.94 | 15.00 | 14.85 | 15.00 | 44,762 | +0.18(+1.21%) |
Jul 08, 2024 | 14.88 | 14.94 | 14.78 | 14.82 | 37,633 | -0.07(-0.47%) |
Jul 05, 2024 | 15.04 | 15.04 | 14.82 | 14.89 | 45,751 | -0.20(-1.33%) |
Jul 03, 2024 | 15.03 | 15.09 | 14.98 | 15.09 | 42,037 | +0.13(+0.87%) |
Jul 02, 2024 | 14.93 | 14.99 | 14.83 | 14.96 | 65,437 | +0.07(+0.47%) |
Jul 01, 2024 | 15.06 | 15.06 | 14.82 | 14.89 | 54,709 | -0.11(-0.73%) |
Jun 28, 2024 | 14.85 | 15.00 | 14.77 | 15.00 | 70,841 | +0.15(+1.01%) |
Jun 27, 2024 | 14.74 | 14.85 | 14.70 | 14.85 | 20,684 | +0.15(+1.02%) |
Jun 26, 2024 | 14.65 | 14.71 | 14.61 | 14.70 | 30,406 | +0.06(+0.41%) |
Jun 25, 2024 | 14.65 | 14.65 | 14.56 | 14.64 | 28,016 | +0.03(+0.21%) |
Jun 24, 2024 | 14.57 | 14.61 | 14.40 | 14.61 | 37,820 | +0.11(+0.76%) |
Jun 21, 2024 | 14.43 | 14.50 | 14.35 | 14.50 | 30,361 | +0.07(+0.49%) |
Jun 20, 2024 | 14.51 | 14.53 | 14.36 | 14.43 | 26,490 | -0.05(-0.35%) |
Jun 18, 2024 | 14.52 | 14.52 | 14.39 | 14.48 | 35,095 | -0.02(-0.14%) |
Jun 17, 2024 | 14.41 | 14.50 | 14.36 | 14.50 | 48,822 | +0.09(+0.62%) |
Jun 14, 2024 | 14.44 | 14.45 | 14.28 | 14.41 | 33,588 | +0.03(+0.21%) |
Jun 13, 2024 | 14.55 | 14.55 | 14.27 | 14.38 | 36,659 | -0.10(-0.68%) |
Jun 12, 2024 | 14.50 | 14.53 | 14.36 | 14.48 | 24,612 | +0.16(+1.13%) |
Jun 11, 2024 | 14.33 | 14.33 | 14.24 | 14.32 | 27,559 | +0.02(+0.17%) |
Jun 10, 2024 | 14.31 | 14.32 | 14.22 | 14.29 | 31,147 | +0.02(+0.14%) |
Jun 07, 2024 | 14.15 | 14.27 | 14.15 | 14.27 | 56,338 | +0.17(+1.18%) |
Jun 06, 2024 | 14.15 | 14.21 | 14.09 | 14.11 | 32,927 | -0.03(-0.21%) |
Jun 05, 2024 | 14.01 | 14.14 | 14.01 | 14.14 | 38,277 | +0.15(+1.05%) |
Jun 04, 2024 | 13.97 | 13.99 | 13.91 | 13.99 | 21,153 | +0.06(+0.42%) |
Jun 03, 2024 | 13.99 | 13.99 | 13.83 | 13.93 | 30,693 | +0.00(+0.00%) |
May 31, 2024 | 13.81 | 13.93 | 13.77 | 13.93 | 80,875 | +0.16(+1.14%) |
May 30, 2024 | 13.87 | 13.88 | 13.73 | 13.77 | 55,302 | -0.08(-0.57%) |
May 29, 2024 | 13.98 | 13.99 | 13.79 | 13.85 | 34,058 | -0.17(-1.19%) |
May 28, 2024 | 14.09 | 14.16 | 13.97 | 14.02 | 37,188 | -0.07(-0.49%) |
May 24, 2024 | 13.98 | 14.09 | 13.94 | 14.09 | 41,539 | +0.17(+1.19%) |
May 23, 2024 | 14.16 | 14.28 | 13.89 | 13.92 | 31,197 | -0.17(-1.18%) |
May 22, 2024 | 14.13 | 14.17 | 14.03 | 14.09 | 48,124 | -0.01(-0.07%) |
May 21, 2024 | 14.06 | 14.11 | 13.99 | 14.10 | 32,023 | +0.06(+0.42%) |
May 20, 2024 | 14.07 | 14.07 | 13.97 | 14.04 | 36,837 | +0.03(+0.21%) |
May 17, 2024 | 13.98 | 14.01 | 13.96 | 14.01 | 16,350 | +0.04(+0.28%) |
May 16, 2024 | 14.00 | 14.05 | 13.94 | 13.97 | 31,419 | -0.02(-0.14%) |
May 15, 2024 | 13.97 | 14.05 | 13.89 | 13.99 | 27,824 | +0.15(+1.06%) |
May 14, 2024 | 13.83 | 13.93 | 13.81 | 13.84 | 38,314 | +0.05(+0.35%) |
May 13, 2024 | 13.88 | 13.88 | 13.77 | 13.79 | 25,341 | +0.04(+0.32%) |
May 10, 2024 | 13.79 | 13.80 | 13.72 | 13.75 | 21,611 | -0.02(-0.18%) |
May 09, 2024 | 13.95 | 13.95 | 13.72 | 13.77 | 79,191 | -0.11(-0.78%) |
May 08, 2024 | 13.80 | 13.91 | 13.74 | 13.88 | 48,052 | +0.08(+0.57%) |
May 07, 2024 | 13.83 | 13.97 | 13.75 | 13.80 | 59,724 | +0.05(+0.36%) |
May 06, 2024 | 13.64 | 13.75 | 13.58 | 13.75 | 23,460 | +0.22(+1.59%) |
May 03, 2024 | 13.52 | 13.64 | 13.52 | 13.54 | 27,754 | +0.14(+1.02%) |
May 02, 2024 | 13.37 | 13.46 | 13.35 | 13.40 | 49,547 | +0.09(+0.66%) |