Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 14.50 | 14.80 | 14.46 | 14.72 | 209,503 | +0.17(+1.17%) |
Jul 12, 2024 | 14.66 | 14.67 | 14.50 | 14.55 | 134,076 | -0.06(-0.41%) |
Jul 11, 2024 | 14.53 | 14.70 | 14.53 | 14.61 | 106,840 | +0.09(+0.62%) |
Jul 10, 2024 | 14.63 | 14.65 | 14.51 | 14.52 | 93,688 | -0.04(-0.27%) |
Jul 09, 2024 | 14.58 | 14.58 | 14.44 | 14.56 | 113,999 | -0.08(-0.55%) |
Jul 08, 2024 | 14.55 | 14.65 | 14.42 | 14.64 | 168,714 | +0.13(+0.90%) |
Jul 05, 2024 | 14.59 | 14.71 | 14.38 | 14.51 | 217,279 | +0.00(+0.00%) |
Jul 04, 2024 | 14.41 | 14.59 | 14.41 | 14.51 | 45,294 | +0.03(+0.21%) |
Jul 03, 2024 | 14.39 | 14.55 | 14.36 | 14.48 | 117,068 | +0.12(+0.84%) |
Jul 02, 2024 | 14.27 | 14.36 | 14.10 | 14.36 | 149,571 | +0.11(+0.77%) |
Jun 28, 2024 | 14.25 | 0 | -0.08(-0.56%) | |||
Jun 27, 2024 | 14.29 | 14.39 | 14.24 | 14.33 | 115,160 | +0.07(+0.49%) |
Jun 26, 2024 | 14.20 | 14.42 | 14.13 | 14.26 | 151,403 | +0.06(+0.42%) |
Jun 25, 2024 | 14.38 | 14.38 | 14.10 | 14.20 | 158,555 | -0.22(-1.53%) |
Jun 24, 2024 | 14.21 | 14.44 | 14.11 | 14.42 | 252,712 | +0.33(+2.34%) |
Jun 21, 2024 | 14.27 | 14.29 | 14.02 | 14.09 | 1,917,553 | -0.20(-1.40%) |
Jun 20, 2024 | 14.13 | 14.35 | 14.13 | 14.29 | 335,955 | +0.14(+0.99%) |
Jun 19, 2024 | 14.16 | 14.21 | 14.10 | 14.15 | 150,279 | -0.02(-0.14%) |
Jun 18, 2024 | 14.11 | 14.36 | 14.08 | 14.17 | 169,651 | +0.09(+0.64%) |
Jun 17, 2024 | 14.24 | 14.26 | 14.02 | 14.08 | 311,497 | -0.20(-1.40%) |
Jun 14, 2024 | 14.29 | 14.40 | 14.22 | 14.28 | 312,130 | -0.11(-0.76%) |
Jun 13, 2024 | 14.48 | 14.49 | 14.24 | 14.39 | 321,595 | -0.07(-0.48%) |
Jun 12, 2024 | 14.54 | 14.68 | 14.41 | 14.46 | 143,591 | +0.08(+0.56%) |
Jun 11, 2024 | 14.49 | 14.53 | 14.33 | 14.38 | 247,159 | -0.14(-0.96%) |
Jun 10, 2024 | 14.52 | 14.52 | 14.38 | 14.52 | 158,689 | +0.00(+0.00%) |
Jun 07, 2024 | 14.70 | 14.75 | 14.51 | 14.52 | 133,242 | -0.27(-1.83%) |
Jun 06, 2024 | 14.76 | 14.89 | 14.70 | 14.79 | 163,497 | +0.00(+0.00%) |
Jun 05, 2024 | 14.65 | 14.79 | 14.58 | 14.79 | 204,926 | +0.21(+1.44%) |
Jun 04, 2024 | 14.36 | 14.58 | 14.36 | 14.58 | 212,514 | +0.23(+1.60%) |
Jun 03, 2024 | 14.31 | 14.39 | 14.24 | 14.35 | 179,674 | -0.01(-0.07%) |
May 31, 2024 | 14.32 | 14.37 | 14.12 | 14.36 | 230,181 | +0.03(+0.21%) |
May 30, 2024 | 14.15 | 14.33 | 14.15 | 14.33 | 244,666 | +0.25(+1.78%) |
May 29, 2024 | 14.32 | 14.40 | 14.07 | 14.08 | 259,930 | -0.22(-1.54%) |
May 28, 2024 | 14.50 | 14.57 | 14.27 | 14.30 | 218,838 | -0.30(-2.05%) |
May 27, 2024 | 14.74 | 14.79 | 14.53 | 14.60 | 105,863 | -0.07(-0.48%) |
May 24, 2024 | 14.63 | 14.68 | 14.56 | 14.67 | 283,883 | +0.10(+0.69%) |
May 23, 2024 | 14.90 | 14.91 | 14.56 | 14.57 | 186,077 | -0.31(-2.08%) |
May 22, 2024 | 14.95 | 15.00 | 14.87 | 14.88 | 146,584 | -0.01(-0.07%) |
May 21, 2024 | 14.71 | 15.06 | 14.71 | 14.89 | 248,868 | -0.05(-0.33%) |
May 17, 2024 | 14.94 | 0 | +0.33(+2.26%) | |||
May 16, 2024 | 14.86 | 14.87 | 14.55 | 14.61 | 890,525 | -0.21(-1.42%) |
May 15, 2024 | 14.85 | 15.00 | 14.72 | 14.82 | 182,917 | +0.00(+0.00%) |
May 14, 2024 | 14.90 | 15.06 | 14.80 | 14.82 | 211,306 | -0.03(-0.20%) |
May 13, 2024 | 15.14 | 15.30 | 14.72 | 14.85 | 394,517 | -0.29(-1.92%) |
May 10, 2024 | 14.25 | 15.27 | 14.25 | 15.14 | 916,918 | +1.00(+7.07%) |
May 09, 2024 | 14.07 | 14.20 | 14.00 | 14.14 | 149,160 | -0.01(-0.07%) |
May 08, 2024 | 13.97 | 14.15 | 13.89 | 14.15 | 267,266 | +0.15(+1.07%) |
May 07, 2024 | 14.05 | 14.18 | 13.99 | 14.00 | 165,342 | -0.16(-1.13%) |
May 06, 2024 | 14.09 | 14.18 | 13.88 | 14.16 | 272,378 | +0.07(+0.50%) |
May 03, 2024 | 13.95 | 14.18 | 13.94 | 14.09 | 357,410 | +0.21(+1.51%) |
May 02, 2024 | 13.58 | 13.90 | 13.53 | 13.88 | 471,049 | +0.38(+2.81%) |