Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 15.28 | 15.50 | 15.28 | 15.50 | 11,960 | +0.10(+0.65%) |
Jul 15, 2024 | 15.31 | 15.40 | 15.13 | 15.40 | 28,973 | +0.01(+0.06%) |
Jul 12, 2024 | 15.43 | 15.50 | 15.30 | 15.39 | 18,701 | +0.16(+1.05%) |
Jul 11, 2024 | 15.10 | 15.23 | 14.93 | 15.23 | 12,955 | +0.41(+2.77%) |
Jul 10, 2024 | 14.76 | 14.87 | 14.76 | 14.82 | 19,567 | +0.05(+0.34%) |
Jul 09, 2024 | 14.63 | 14.77 | 14.61 | 14.77 | 7,364 | +0.02(+0.14%) |
Jul 08, 2024 | 14.71 | 14.75 | 14.67 | 14.75 | 9,168 | +0.01(+0.07%) |
Jul 05, 2024 | 14.67 | 14.82 | 14.67 | 14.74 | 5,655 | +0.03(+0.20%) |
Jul 03, 2024 | 14.50 | 14.78 | 14.50 | 14.71 | 6,270 | +0.07(+0.48%) |
Jul 02, 2024 | 14.69 | 14.69 | 14.47 | 14.64 | 10,065 | -0.02(-0.14%) |
Jul 01, 2024 | 14.57 | 14.69 | 14.45 | 14.66 | 7,133 | -0.02(-0.14%) |
Jun 28, 2024 | 14.53 | 14.68 | 14.50 | 14.68 | 66,514 | -0.02(-0.14%) |
Jun 27, 2024 | 14.52 | 14.70 | 14.50 | 14.70 | 9,977 | +0.11(+0.75%) |
Jun 26, 2024 | 14.50 | 14.70 | 14.50 | 14.59 | 5,784 | +0.09(+0.62%) |
Jun 25, 2024 | 14.50 | 14.56 | 14.45 | 14.50 | 15,216 | +0.02(+0.14%) |
Jun 24, 2024 | 14.58 | 14.58 | 14.45 | 14.48 | 9,924 | -0.03(-0.21%) |
Jun 21, 2024 | 14.52 | 14.57 | 14.50 | 14.51 | 9,288 | +0.01(+0.07%) |
Jun 20, 2024 | 14.59 | 14.69 | 14.50 | 14.50 | 11,247 | -0.07(-0.48%) |
Jun 18, 2024 | 14.56 | 14.63 | 14.50 | 14.57 | 8,920 | +0.14(+0.97%) |
Jun 17, 2024 | 14.44 | 14.54 | 14.34 | 14.43 | 7,217 | -0.08(-0.55%) |
Jun 14, 2024 | 14.75 | 14.75 | 14.50 | 14.51 | 9,660 | -0.12(-0.82%) |
Jun 13, 2024 | 14.51 | 14.75 | 14.50 | 14.63 | 11,354 | -0.01(-0.07%) |
Jun 12, 2024 | 14.50 | 14.65 | 14.50 | 14.64 | 9,385 | +0.14(+0.97%) |
Jun 11, 2024 | 14.50 | 14.55 | 14.50 | 14.50 | 17,014 | +0.00(+0.00%) |
Jun 10, 2024 | 14.56 | 14.78 | 14.50 | 14.50 | 37,558 | -0.19(-1.29%) |
Jun 07, 2024 | 14.65 | 14.70 | 14.31 | 14.69 | 24,389 | -0.10(-0.68%) |
Jun 06, 2024 | 14.58 | 14.80 | 14.52 | 14.79 | 4,342 | +0.12(+0.80%) |
Jun 05, 2024 | 14.37 | 14.79 | 14.31 | 14.67 | 522,429 | +0.06(+0.42%) |
Jun 04, 2024 | 14.52 | 14.73 | 14.45 | 14.61 | 13,265 | -0.06(-0.41%) |
Jun 03, 2024 | 14.42 | 14.68 | 14.23 | 14.67 | 8,808 | -0.02(-0.13%) |
May 31, 2024 | 14.01 | 14.74 | 13.96 | 14.69 | 122,433 | +0.56(+4.00%) |
May 30, 2024 | 14.07 | 14.12 | 13.83 | 14.12 | 9,454 | +0.27(+1.97%) |
May 29, 2024 | 13.96 | 14.00 | 13.83 | 13.85 | 16,979 | -0.12(-0.84%) |
May 28, 2024 | 14.18 | 14.18 | 13.92 | 13.97 | 35,547 | +0.01(+0.07%) |
May 24, 2024 | 14.02 | 14.12 | 13.93 | 13.96 | 22,542 | +0.06(+0.42%) |
May 23, 2024 | 14.21 | 14.21 | 13.75 | 13.90 | 42,865 | -0.08(-0.56%) |
May 22, 2024 | 14.00 | 14.05 | 13.90 | 13.98 | 11,421 | +0.10(+0.70%) |
May 21, 2024 | 14.08 | 14.08 | 13.86 | 13.88 | 18,267 | -0.20(-1.45%) |
May 20, 2024 | 14.20 | 14.21 | 13.93 | 14.09 | 11,795 | -0.14(-0.96%) |
May 17, 2024 | 13.81 | 14.22 | 13.81 | 14.22 | 9,958 | +0.35(+2.53%) |
May 16, 2024 | 13.85 | 14.27 | 13.73 | 13.87 | 21,609 | +0.01(+0.07%) |
May 15, 2024 | 13.83 | 14.14 | 13.83 | 13.86 | 40,518 | +0.08(+0.57%) |
May 14, 2024 | 14.01 | 14.05 | 13.73 | 13.78 | 19,430 | -0.11(-0.77%) |
May 13, 2024 | 14.12 | 14.12 | 13.80 | 13.89 | 10,976 | -0.21(-1.52%) |
May 10, 2024 | 14.26 | 14.26 | 13.71 | 14.10 | 11,303 | +0.38(+2.77%) |
May 09, 2024 | 13.90 | 13.90 | 13.72 | 13.72 | 15,034 | -0.17(-1.19%) |
May 08, 2024 | 13.93 | 14.16 | 13.79 | 13.89 | 21,484 | -0.14(-0.97%) |
May 07, 2024 | 14.23 | 14.28 | 13.87 | 14.03 | 42,055 | -0.25(-1.77%) |
May 06, 2024 | 14.22 | 14.59 | 14.18 | 14.28 | 49,309 | +0.05(+0.34%) |
May 03, 2024 | 14.28 | 14.47 | 14.16 | 14.23 | 39,058 | +0.01(+0.07%) |
May 02, 2024 | 14.41 | 14.41 | 14.21 | 14.22 | 6,674 | -0.11(-0.79%) |