Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 14.30 | 14.44 | 14.19 | 14.23 | 350,244 | +0.04(+0.28%) |
Jul 12, 2024 | 14.30 | 14.34 | 14.19 | 14.19 | 505,379 | +0.02(+0.14%) |
Jul 11, 2024 | 14.21 | 14.61 | 14.03 | 14.17 | 190,790 | +0.20(+1.43%) |
Jul 10, 2024 | 14.41 | 14.41 | 13.75 | 13.97 | 103,221 | +0.20(+1.45%) |
Jul 09, 2024 | 14.19 | 14.19 | 13.68 | 13.77 | 128,190 | +0.02(+0.14%) |
Jul 08, 2024 | 13.65 | 13.86 | 13.65 | 13.75 | 352,926 | -0.09(-0.67%) |
Jul 05, 2024 | 13.76 | 13.88 | 13.72 | 13.84 | 347,913 | +0.24(+1.78%) |
Jul 03, 2024 | 13.43 | 13.61 | 13.43 | 13.60 | 57,462 | +0.10(+0.74%) |
Jul 02, 2024 | 13.60 | 13.60 | 13.45 | 13.50 | 361,798 | +0.12(+0.90%) |
Jul 01, 2024 | 13.04 | 13.83 | 13.04 | 13.38 | 508,932 | +0.17(+1.29%) |
Jun 28, 2024 | 13.10 | 13.39 | 13.10 | 13.21 | 427,214 | +0.13(+0.99%) |
Jun 27, 2024 | 13.14 | 13.15 | 13.02 | 13.08 | 244,201 | +0.02(+0.15%) |
Jun 26, 2024 | 13.10 | 13.11 | 13.04 | 13.06 | 206,014 | -0.23(-1.73%) |
Jun 25, 2024 | 12.91 | 13.30 | 12.91 | 13.29 | 415,871 | +0.10(+0.76%) |
Jun 24, 2024 | 13.21 | 13.24 | 12.96 | 13.19 | 567,795 | +0.16(+1.23%) |
Jun 21, 2024 | 13.02 | 13.39 | 13.01 | 13.03 | 545,995 | +0.01(+0.08%) |
Jun 20, 2024 | 12.97 | 13.06 | 12.96 | 13.02 | 178,869 | -0.18(-1.36%) |
Jun 18, 2024 | 12.80 | 13.20 | 12.80 | 13.20 | 699,710 | -0.04(-0.31%) |
Jun 17, 2024 | 13.19 | 13.26 | 12.84 | 13.24 | 254,017 | -0.08(-0.60%) |
Jun 14, 2024 | 13.34 | 13.36 | 13.29 | 13.32 | 235,980 | -0.24(-1.77%) |
Jun 13, 2024 | 13.60 | 13.62 | 13.22 | 13.56 | 225,820 | -0.07(-0.51%) |
Jun 12, 2024 | 13.63 | 13.77 | 13.62 | 13.63 | 221,466 | +0.07(+0.52%) |
Jun 11, 2024 | 13.60 | 13.60 | 13.52 | 13.56 | 240,207 | -0.12(-0.88%) |
Jun 10, 2024 | 13.51 | 13.68 | 13.21 | 13.68 | 252,127 | +0.15(+1.11%) |
Jun 07, 2024 | 13.53 | 13.57 | 13.52 | 13.53 | 113,776 | -0.19(-1.38%) |
Jun 06, 2024 | 13.56 | 13.72 | 13.56 | 13.72 | 256,302 | +0.00(+0.00%) |
Jun 05, 2024 | 13.71 | 13.74 | 13.67 | 13.72 | 144,155 | -0.26(-1.86%) |
Jun 04, 2024 | 14.38 | 14.38 | 13.55 | 13.98 | 329,066 | +0.07(+0.50%) |
Jun 03, 2024 | 13.38 | 13.91 | 13.38 | 13.91 | 314,018 | +0.16(+1.16%) |
May 31, 2024 | 13.64 | 13.81 | 13.64 | 13.75 | 342,541 | +0.07(+0.51%) |
May 30, 2024 | 13.33 | 14.16 | 13.33 | 13.68 | 545,441 | +0.25(+1.86%) |
May 29, 2024 | 13.53 | 13.53 | 13.43 | 13.43 | 268,478 | -0.30(-2.18%) |
May 28, 2024 | 13.78 | 13.79 | 13.55 | 13.73 | 276,378 | +0.03(+0.22%) |
May 24, 2024 | 13.59 | 13.70 | 13.59 | 13.70 | 160,452 | +0.05(+0.37%) |
May 23, 2024 | 14.05 | 14.05 | 13.61 | 13.65 | 570,412 | -0.13(-0.94%) |
May 22, 2024 | 13.67 | 13.87 | 13.67 | 13.78 | 379,981 | -0.05(-0.36%) |
May 21, 2024 | 13.76 | 13.88 | 13.76 | 13.83 | 227,106 | -0.16(-1.14%) |
May 20, 2024 | 13.99 | 14.02 | 13.95 | 13.99 | 297,783 | +0.13(+0.94%) |
May 17, 2024 | 13.78 | 13.88 | 13.78 | 13.86 | 189,270 | +0.09(+0.65%) |
May 16, 2024 | 13.85 | 13.87 | 13.77 | 13.77 | 150,809 | -0.13(-0.94%) |
May 15, 2024 | 13.84 | 14.16 | 13.83 | 13.90 | 155,061 | -0.21(-1.49%) |
May 14, 2024 | 13.67 | 14.16 | 13.67 | 14.11 | 213,434 | -0.15(-1.05%) |
May 13, 2024 | 14.35 | 14.35 | 13.99 | 14.26 | 367,533 | +0.27(+1.93%) |
May 10, 2024 | 13.94 | 13.99 | 13.90 | 13.99 | 188,303 | +0.24(+1.75%) |
May 09, 2024 | 13.90 | 13.90 | 13.70 | 13.75 | 327,328 | +0.03(+0.22%) |
May 08, 2024 | 13.54 | 13.75 | 13.54 | 13.72 | 104,450 | -0.33(-2.35%) |
May 07, 2024 | 14.09 | 14.10 | 14.05 | 14.05 | 201,266 | -0.33(-2.29%) |
May 06, 2024 | 14.56 | 14.91 | 14.21 | 14.38 | 191,216 | +0.03(+0.21%) |
May 03, 2024 | 14.38 | 14.39 | 14.13 | 14.35 | 129,676 | +0.17(+1.20%) |
May 02, 2024 | 14.18 | 14.28 | 14.15 | 14.18 | 239,240 | +0.32(+2.31%) |