Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 13.55 | 13.64 | 13.54 | 13.61 | 1,088,016 | +0.17(+1.26%) |
Jul 19, 2024 | 13.62 | 13.64 | 13.44 | 13.44 | 1,035,870 | -0.19(-1.39%) |
Jul 18, 2024 | 13.65 | 13.76 | 13.58 | 13.63 | 1,640,538 | -0.13(-0.94%) |
Jul 17, 2024 | 13.78 | 13.83 | 13.72 | 13.76 | 836,177 | -0.13(-0.94%) |
Jul 16, 2024 | 13.83 | 13.93 | 13.75 | 13.89 | 563,463 | -0.13(-0.93%) |
Jul 15, 2024 | 14.15 | 14.15 | 14.00 | 14.02 | 335,920 | -0.08(-0.57%) |
Jul 12, 2024 | 13.97 | 14.14 | 13.97 | 14.10 | 392,935 | +0.00(+0.00%) |
Jul 11, 2024 | 14.20 | 14.27 | 14.10 | 14.10 | 406,147 | +0.10(+0.71%) |
Jul 10, 2024 | 13.81 | 14.00 | 13.81 | 14.00 | 930,793 | +0.24(+1.74%) |
Jul 09, 2024 | 13.75 | 13.95 | 13.75 | 13.76 | 277,058 | +0.13(+0.95%) |
Jul 08, 2024 | 13.67 | 13.70 | 13.60 | 13.63 | 281,435 | -0.15(-1.09%) |
Jul 05, 2024 | 13.82 | 13.87 | 13.66 | 13.78 | 318,712 | +0.04(+0.29%) |
Jul 03, 2024 | 13.63 | 13.77 | 13.63 | 13.74 | 1,159,715 | -0.05(-0.36%) |
Jul 02, 2024 | 13.80 | 13.82 | 13.62 | 13.79 | 1,502,437 | +0.31(+2.30%) |
Jul 01, 2024 | 13.60 | 13.60 | 13.46 | 13.48 | 287,592 | +0.18(+1.35%) |
Jun 28, 2024 | 13.32 | 13.35 | 13.23 | 13.30 | 494,772 | -0.08(-0.60%) |
Jun 27, 2024 | 13.35 | 13.40 | 13.33 | 13.38 | 283,623 | -0.01(-0.07%) |
Jun 26, 2024 | 13.53 | 13.55 | 13.36 | 13.39 | 296,428 | -0.08(-0.59%) |
Jun 25, 2024 | 13.49 | 13.50 | 13.41 | 13.47 | 404,476 | +0.20(+1.51%) |
Jun 24, 2024 | 13.30 | 13.39 | 13.26 | 13.27 | 272,424 | +0.01(+0.08%) |
Jun 21, 2024 | 13.24 | 13.29 | 13.22 | 13.26 | 320,646 | -0.04(-0.30%) |
Jun 20, 2024 | 13.42 | 13.50 | 13.25 | 13.30 | 654,771 | -0.49(-3.55%) |
Jun 18, 2024 | 13.79 | 13.88 | 13.66 | 13.79 | 818,797 | +0.42(+3.14%) |
Jun 17, 2024 | 13.20 | 13.45 | 13.20 | 13.37 | 468,990 | -0.02(-0.15%) |
Jun 14, 2024 | 13.35 | 13.44 | 13.34 | 13.39 | 513,623 | +0.15(+1.13%) |
Jun 13, 2024 | 13.28 | 13.36 | 13.19 | 13.24 | 598,753 | -0.41(-3.00%) |
Jun 12, 2024 | 13.66 | 13.80 | 13.61 | 13.65 | 701,834 | -0.07(-0.51%) |
Jun 11, 2024 | 13.81 | 13.90 | 13.67 | 13.72 | 511,272 | -0.23(-1.65%) |
Jun 10, 2024 | 13.79 | 13.96 | 13.78 | 13.95 | 581,934 | +0.05(+0.36%) |
Jun 07, 2024 | 14.00 | 14.00 | 13.89 | 13.90 | 340,598 | -0.19(-1.35%) |
Jun 06, 2024 | 14.10 | 14.19 | 14.03 | 14.09 | 330,303 | +0.00(+0.00%) |
Jun 05, 2024 | 14.02 | 14.16 | 13.99 | 14.09 | 350,115 | -0.11(-0.77%) |
Jun 04, 2024 | 14.05 | 14.22 | 14.05 | 14.20 | 1,203,678 | +0.47(+3.42%) |
Jun 03, 2024 | 13.65 | 13.80 | 13.65 | 13.73 | 453,970 | +0.15(+1.10%) |
May 31, 2024 | 13.55 | 13.67 | 13.48 | 13.58 | 724,604 | +0.29(+2.18%) |
May 30, 2024 | 13.35 | 13.35 | 13.20 | 13.29 | 335,089 | +0.28(+2.15%) |
May 29, 2024 | 13.00 | 13.10 | 13.00 | 13.01 | 349,738 | +0.01(+0.08%) |
May 28, 2024 | 13.01 | 13.12 | 12.98 | 13.00 | 655,503 | -0.16(-1.22%) |
May 24, 2024 | 13.02 | 13.20 | 13.02 | 13.16 | 837,618 | +0.12(+0.92%) |
May 23, 2024 | 13.30 | 13.34 | 13.01 | 13.04 | 1,209,267 | -0.29(-2.18%) |
May 22, 2024 | 13.25 | 13.38 | 13.25 | 13.33 | 3,964,492 | -0.11(-0.82%) |
May 21, 2024 | 13.34 | 13.60 | 13.33 | 13.44 | 774,331 | +0.06(+0.49%) |
May 20, 2024 | 13.55 | 13.55 | 13.31 | 13.38 | 1,590,067 | -0.27(-1.94%) |
May 17, 2024 | 13.52 | 13.70 | 13.52 | 13.64 | 1,768,452 | -0.04(-0.29%) |
May 16, 2024 | 13.76 | 13.82 | 13.67 | 13.68 | 6,516,149 | +0.27(+2.01%) |
May 15, 2024 | 13.38 | 13.48 | 13.20 | 13.41 | 1,624,925 | -0.08(-0.59%) |
May 14, 2024 | 13.42 | 13.58 | 13.37 | 13.49 | 2,912,689 | +0.64(+4.98%) |
May 13, 2024 | 12.75 | 12.94 | 12.75 | 12.85 | 2,125,730 | +0.23(+1.82%) |
May 10, 2024 | 12.59 | 12.69 | 12.50 | 12.62 | 2,236,668 | +0.29(+2.35%) |
May 09, 2024 | 12.20 | 12.35 | 12.11 | 12.33 | 3,748,453 | +0.57(+4.85%) |
May 08, 2024 | 11.88 | 11.93 | 11.75 | 11.76 | 2,176,709 | -0.64(-5.16%) |
May 07, 2024 | 12.19 | 12.55 | 12.17 | 12.40 | 1,457,204 | -0.01(-0.08%) |
May 06, 2024 | 12.35 | 12.48 | 12.25 | 12.41 | 851,210 | +0.03(+0.24%) |
May 03, 2024 | 12.43 | 12.43 | 12.28 | 12.38 | 293,488 | +0.13(+1.06%) |
May 02, 2024 | 12.05 | 12.25 | 12.05 | 12.25 | 562,583 | +0.20(+1.66%) |