Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 14.09 | 14.15 | 14.08 | 14.13 | 21,762 | -0.10(-0.73%) |
Jul 24, 2024 | 14.32 | 14.32 | 14.19 | 14.23 | 75,835 | -0.13(-0.88%) |
Jul 23, 2024 | 14.31 | 14.37 | 14.29 | 14.36 | 19,854 | +0.14(+0.98%) |
Jul 22, 2024 | 14.20 | 14.23 | 14.15 | 14.22 | 22,182 | +0.18(+1.28%) |
Jul 19, 2024 | 14.07 | 14.09 | 14.02 | 14.04 | 140,409 | +0.01(+0.07%) |
Jul 18, 2024 | 14.13 | 14.14 | 14.00 | 14.03 | 32,541 | +0.08(+0.57%) |
Jul 17, 2024 | 13.94 | 13.95 | 13.90 | 13.95 | 36,753 | +0.18(+1.31%) |
Jul 16, 2024 | 13.58 | 13.80 | 13.58 | 13.77 | 27,839 | +0.01(+0.11%) |
Jul 15, 2024 | 13.79 | 13.79 | 13.75 | 13.76 | 24,033 | +0.06(+0.40%) |
Jul 12, 2024 | 13.72 | 13.80 | 13.61 | 13.70 | 38,331 | -0.07(-0.51%) |
Jul 11, 2024 | 13.84 | 13.93 | 13.77 | 13.77 | 25,758 | -0.03(-0.22%) |
Jul 10, 2024 | 13.75 | 14.23 | 13.74 | 13.80 | 20,986 | +0.16(+1.17%) |
Jul 09, 2024 | 13.62 | 13.64 | 13.59 | 13.64 | 50,480 | +0.01(+0.10%) |
Jul 08, 2024 | 13.47 | 13.69 | 13.47 | 13.63 | 15,017 | -0.05(-0.39%) |
Jul 05, 2024 | 13.45 | 13.68 | 13.30 | 13.68 | 16,564 | -0.18(-1.30%) |
Jul 03, 2024 | 13.84 | 13.86 | 13.79 | 13.86 | 7,353 | +0.23(+1.69%) |
Jul 02, 2024 | 13.64 | 13.68 | 13.63 | 13.63 | 48,670 | +0.02(+0.15%) |
Jul 01, 2024 | 13.44 | 13.71 | 13.26 | 13.61 | 22,890 | +0.07(+0.52%) |
Jun 28, 2024 | 13.52 | 13.73 | 13.48 | 13.54 | 25,754 | -0.33(-2.38%) |
Jun 27, 2024 | 13.82 | 13.87 | 13.51 | 13.87 | 24,113 | +0.14(+1.02%) |
Jun 26, 2024 | 13.76 | 13.96 | 13.56 | 13.73 | 39,890 | -0.26(-1.86%) |
Jun 25, 2024 | 14.01 | 14.03 | 13.97 | 13.99 | 38,669 | +0.10(+0.72%) |
Jun 24, 2024 | 13.91 | 13.92 | 13.86 | 13.89 | 18,581 | +0.08(+0.58%) |
Jun 21, 2024 | 13.83 | 13.83 | 13.78 | 13.81 | 22,815 | +0.01(+0.07%) |
Jun 20, 2024 | 13.81 | 13.81 | 13.77 | 13.80 | 12,723 | -0.38(-2.68%) |
Jun 18, 2024 | 14.35 | 14.55 | 14.14 | 14.18 | 16,032 | -0.06(-0.42%) |
Jun 17, 2024 | 14.10 | 14.24 | 13.87 | 14.24 | 26,245 | -0.03(-0.21%) |
Jun 14, 2024 | 14.26 | 14.27 | 14.24 | 14.27 | 22,488 | +0.06(+0.42%) |
Jun 13, 2024 | 14.25 | 14.29 | 14.21 | 14.21 | 5,292 | -0.23(-1.59%) |
Jun 12, 2024 | 14.52 | 14.63 | 14.41 | 14.44 | 31,123 | -0.02(-0.13%) |
Jun 11, 2024 | 14.47 | 14.50 | 14.43 | 14.46 | 15,103 | -0.08(-0.55%) |
Jun 10, 2024 | 14.54 | 14.54 | 14.50 | 14.54 | 14,721 | +0.00(+0.00%) |
Jun 07, 2024 | 14.50 | 14.56 | 14.50 | 14.54 | 12,484 | +0.02(+0.14%) |
Jun 06, 2024 | 14.54 | 14.62 | 14.47 | 14.52 | 11,342 | -0.05(-0.34%) |
Jun 05, 2024 | 14.54 | 14.60 | 14.54 | 14.57 | 29,173 | -0.08(-0.55%) |
Jun 04, 2024 | 14.50 | 14.66 | 14.45 | 14.65 | 18,906 | +0.28(+1.95%) |
Jun 03, 2024 | 14.36 | 14.42 | 14.36 | 14.37 | 14,612 | +0.26(+1.84%) |
May 31, 2024 | 14.14 | 14.14 | 14.07 | 14.11 | 14,837 | +0.10(+0.70%) |
May 30, 2024 | 14.03 | 14.06 | 14.00 | 14.01 | 18,483 | +0.13(+0.95%) |
May 29, 2024 | 14.00 | 14.00 | 13.88 | 13.88 | 21,913 | -0.16(-1.14%) |
May 28, 2024 | 14.05 | 14.08 | 14.04 | 14.04 | 12,063 | -0.10(-0.71%) |
May 24, 2024 | 14.02 | 14.17 | 14.02 | 14.14 | 30,521 | +0.13(+0.93%) |
May 23, 2024 | 13.87 | 14.04 | 13.87 | 14.01 | 24,739 | -0.05(-0.36%) |
May 22, 2024 | 14.11 | 14.11 | 14.05 | 14.06 | 28,477 | -0.11(-0.78%) |
May 21, 2024 | 13.87 | 14.37 | 13.87 | 14.17 | 19,672 | -0.09(-0.63%) |
May 20, 2024 | 14.29 | 14.37 | 14.20 | 14.26 | 16,387 | +0.01(+0.07%) |
May 17, 2024 | 14.13 | 14.37 | 14.12 | 14.25 | 12,882 | +0.11(+0.78%) |
May 16, 2024 | 14.13 | 14.14 | 14.09 | 14.14 | 13,108 | -0.02(-0.16%) |
May 15, 2024 | 14.05 | 14.16 | 14.05 | 14.16 | 15,395 | +0.27(+1.96%) |
May 14, 2024 | 13.85 | 13.90 | 13.85 | 13.89 | 12,367 | -0.07(-0.50%) |
May 13, 2024 | 13.97 | 13.99 | 13.94 | 13.96 | 15,614 | -0.13(-0.92%) |
May 10, 2024 | 13.69 | 14.13 | 13.69 | 14.09 | 24,331 | -0.04(-0.28%) |
May 09, 2024 | 14.08 | 14.14 | 13.80 | 14.13 | 74,903 | +0.36(+2.61%) |
May 08, 2024 | 13.92 | 14.09 | 13.69 | 13.77 | 22,871 | -0.14(-1.01%) |
May 07, 2024 | 13.89 | 14.00 | 13.85 | 13.91 | 27,537 | -0.08(-0.57%) |
May 06, 2024 | 13.99 | 14.00 | 13.76 | 13.99 | 20,417 | -0.01(-0.07%) |
May 03, 2024 | 13.98 | 14.00 | 13.92 | 14.00 | 35,293 | +0.09(+0.65%) |
May 02, 2024 | 13.65 | 13.91 | 13.65 | 13.91 | 22,449 | +0.42(+3.11%) |