Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 14.80 | 14.86 | 14.65 | 14.77 | 5,126 | -0.05(-0.34%) |
Jul 16, 2024 | 14.88 | 14.88 | 14.70 | 14.82 | 7,222 | +0.04(+0.27%) |
Jul 15, 2024 | 14.75 | 14.88 | 14.70 | 14.78 | 13,711 | -0.02(-0.14%) |
Jul 12, 2024 | 14.51 | 14.84 | 14.51 | 14.80 | 10,744 | +0.20(+1.37%) |
Jul 11, 2024 | 14.38 | 14.67 | 14.38 | 14.60 | 5,812 | +0.22(+1.53%) |
Jul 10, 2024 | 14.43 | 14.54 | 14.26 | 14.38 | 15,050 | -0.07(-0.49%) |
Jul 09, 2024 | 14.52 | 14.67 | 14.44 | 14.45 | 14,989 | -0.20(-1.36%) |
Jul 08, 2024 | 14.82 | 14.82 | 14.65 | 14.65 | 5,193 | -0.02(-0.16%) |
Jul 05, 2024 | 14.60 | 14.70 | 14.54 | 14.67 | 4,836 | +0.08(+0.57%) |
Jul 03, 2024 | 14.63 | 14.77 | 14.27 | 14.59 | 9,757 | +0.05(+0.31%) |
Jul 02, 2024 | 14.50 | 14.54 | 14.36 | 14.54 | 5,356 | +0.33(+2.36%) |
Jul 01, 2024 | 14.44 | 14.71 | 14.21 | 14.21 | 7,717 | +0.01(+0.07%) |
Jun 28, 2024 | 14.29 | 14.88 | 14.15 | 14.20 | 19,162 | -0.10(-0.70%) |
Jun 27, 2024 | 14.51 | 14.51 | 14.29 | 14.30 | 5,810 | -0.24(-1.68%) |
Jun 26, 2024 | 14.52 | 14.72 | 14.48 | 14.54 | 7,578 | +0.01(+0.04%) |
Jun 25, 2024 | 14.74 | 14.78 | 14.52 | 14.54 | 5,521 | -0.13(-0.85%) |
Jun 24, 2024 | 14.56 | 14.70 | 14.51 | 14.66 | 9,746 | +0.12(+0.86%) |
Jun 21, 2024 | 14.71 | 14.71 | 14.49 | 14.54 | 2,755 | -0.06(-0.41%) |
Jun 20, 2024 | 14.76 | 14.76 | 14.50 | 14.60 | 13,710 | +0.02(+0.13%) |
Jun 18, 2024 | 14.60 | 14.78 | 14.50 | 14.58 | 8,929 | +0.04(+0.24%) |
Jun 17, 2024 | 14.70 | 14.70 | 14.48 | 14.54 | 5,695 | -0.10(-0.65%) |
Jun 14, 2024 | 14.56 | 14.70 | 14.52 | 14.64 | 4,683 | -0.22(-1.51%) |
Jun 13, 2024 | 14.97 | 15.50 | 14.75 | 14.87 | 21,465 | +0.28(+1.88%) |
Jun 12, 2024 | 14.48 | 14.79 | 14.30 | 14.59 | 17,040 | +0.23(+1.60%) |
Jun 11, 2024 | 14.51 | 14.54 | 14.30 | 14.36 | 9,568 | -0.08(-0.55%) |
Jun 10, 2024 | 14.93 | 14.98 | 14.44 | 14.44 | 12,256 | -0.31(-2.10%) |
Jun 07, 2024 | 14.81 | 14.81 | 14.58 | 14.75 | 8,870 | -0.05(-0.34%) |
Jun 06, 2024 | 14.82 | 14.90 | 14.71 | 14.80 | 7,850 | +0.19(+1.30%) |
Jun 05, 2024 | 14.50 | 14.68 | 14.23 | 14.61 | 9,733 | +0.06(+0.45%) |
Jun 04, 2024 | 14.77 | 14.77 | 14.43 | 14.54 | 6,852 | -0.06(-0.44%) |
Jun 03, 2024 | 14.90 | 14.93 | 14.52 | 14.61 | 6,602 | +0.07(+0.45%) |
May 31, 2024 | 14.31 | 14.79 | 14.31 | 14.54 | 17,707 | +0.26(+1.84%) |
May 30, 2024 | 14.07 | 14.49 | 14.07 | 14.28 | 5,598 | +0.13(+0.89%) |
May 29, 2024 | 14.30 | 14.30 | 13.98 | 14.15 | 6,520 | -0.15(-1.02%) |
May 28, 2024 | 14.29 | 14.59 | 14.11 | 14.30 | 15,159 | +0.01(+0.07%) |
May 24, 2024 | 13.90 | 14.29 | 13.89 | 14.29 | 13,984 | +0.46(+3.30%) |
May 23, 2024 | 14.19 | 14.32 | 13.81 | 13.83 | 14,712 | -0.18(-1.28%) |
May 22, 2024 | 14.31 | 14.31 | 13.98 | 14.01 | 14,342 | +0.07(+0.52%) |
May 21, 2024 | 14.38 | 14.38 | 13.91 | 13.94 | 15,015 | -0.18(-1.31%) |
May 20, 2024 | 13.89 | 14.21 | 13.86 | 14.13 | 25,729 | +0.23(+1.68%) |
May 17, 2024 | 14.00 | 14.01 | 13.80 | 13.89 | 5,062 | -0.05(-0.35%) |
May 16, 2024 | 13.84 | 14.14 | 13.81 | 13.94 | 10,537 | -0.13(-0.90%) |
May 15, 2024 | 13.90 | 14.09 | 13.87 | 14.07 | 10,249 | +0.32(+2.34%) |
May 14, 2024 | 13.72 | 14.01 | 13.60 | 13.75 | 15,162 | +0.03(+0.21%) |
May 13, 2024 | 13.39 | 13.85 | 13.39 | 13.72 | 20,560 | -0.10(-0.70%) |
May 10, 2024 | 13.67 | 13.84 | 13.52 | 13.81 | 5,940 | +0.24(+1.79%) |
May 09, 2024 | 13.60 | 13.85 | 13.50 | 13.57 | 43,109 | -0.28(-2.04%) |
May 08, 2024 | 13.76 | 14.09 | 13.17 | 13.85 | 66,585 | -0.08(-0.56%) |
May 07, 2024 | 14.91 | 14.93 | 13.72 | 13.93 | 65,855 | -0.87(-5.85%) |
May 06, 2024 | 15.20 | 15.20 | 14.50 | 14.80 | 15,656 | +0.15(+0.99%) |
May 03, 2024 | 14.82 | 15.08 | 14.50 | 14.65 | 9,087 | +0.09(+0.61%) |
May 02, 2024 | 14.70 | 14.89 | 14.54 | 14.56 | 5,713 | +0.02(+0.13%) |