Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.42 | 14.43 | 14.20 | 14.20 | 21,006 | -0.07(-0.49%) |
Jul 18, 2024 | 14.50 | 14.64 | 14.27 | 14.27 | 21,660 | -0.60(-4.03%) |
Jul 17, 2024 | 14.86 | 14.96 | 14.86 | 14.87 | 632 | -0.20(-1.33%) |
Jul 16, 2024 | 15.11 | 15.19 | 14.94 | 15.07 | 1,061 | -0.01(-0.04%) |
Jul 15, 2024 | 14.99 | 15.10 | 14.95 | 15.08 | 3,078 | +0.00(+0.01%) |
Jul 12, 2024 | 15.03 | 15.11 | 14.97 | 15.07 | 1,003 | +0.01(+0.10%) |
Jul 11, 2024 | 15.12 | 15.12 | 14.97 | 15.06 | 1,754 | +0.13(+0.90%) |
Jul 10, 2024 | 15.04 | 15.04 | 14.91 | 14.93 | 5,527 | +0.12(+0.78%) |
Jul 09, 2024 | 14.68 | 14.81 | 14.68 | 14.81 | 469 | +0.27(+1.85%) |
Jul 08, 2024 | 14.55 | 14.55 | 14.52 | 14.54 | 3,198 | -0.18(-1.22%) |
Jul 05, 2024 | 14.51 | 14.72 | 14.33 | 14.72 | 3,819 | +0.65(+4.58%) |
Jul 03, 2024 | 13.83 | 14.11 | 13.83 | 14.07 | 2,920 | +0.44(+3.22%) |
Jul 02, 2024 | 13.58 | 13.67 | 13.54 | 13.64 | 1,629 | +0.02(+0.11%) |
Jul 01, 2024 | 13.72 | 13.72 | 13.62 | 13.62 | 1,553 | -0.13(-0.96%) |
Jun 28, 2024 | 13.86 | 13.88 | 13.75 | 13.75 | 2,156 | -0.29(-2.08%) |
Jun 27, 2024 | 13.87 | 14.05 | 13.73 | 14.04 | 4,116 | +0.29(+2.14%) |
Jun 26, 2024 | 13.70 | 13.79 | 13.69 | 13.75 | 8,872 | -0.14(-1.04%) |
Jun 25, 2024 | 14.08 | 14.08 | 13.82 | 13.90 | 3,683 | -0.14(-1.01%) |
Jun 24, 2024 | 13.85 | 14.04 | 13.85 | 14.04 | 3,120 | +0.45(+3.34%) |
Jun 21, 2024 | 13.59 | 13.62 | 13.51 | 13.58 | 2,201 | -0.00(-0.03%) |
Jun 20, 2024 | 13.61 | 13.77 | 13.47 | 13.59 | 1,259 | +0.09(+0.70%) |
Jun 18, 2024 | 13.51 | 13.57 | 13.49 | 13.49 | 2,505 | -0.01(-0.08%) |
Jun 17, 2024 | 13.57 | 13.57 | 13.43 | 13.51 | 1,628 | -0.17(-1.24%) |
Jun 14, 2024 | 13.65 | 13.83 | 13.65 | 13.68 | 4,441 | -0.04(-0.29%) |
Jun 13, 2024 | 13.70 | 13.73 | 13.55 | 13.71 | 4,943 | -0.03(-0.18%) |
Jun 12, 2024 | 14.07 | 14.07 | 13.74 | 13.74 | 1,764 | -0.29(-2.10%) |
Jun 11, 2024 | 13.88 | 14.04 | 13.88 | 14.04 | 9,449 | +0.16(+1.15%) |
Jun 10, 2024 | 13.82 | 13.99 | 13.82 | 13.88 | 1,668 | -0.19(-1.32%) |
Jun 07, 2024 | 14.45 | 14.45 | 14.04 | 14.06 | 5,626 | -0.49(-3.40%) |
Jun 06, 2024 | 14.45 | 14.55 | 14.41 | 14.55 | 1,486 | +0.39(+2.79%) |
Jun 05, 2024 | 14.24 | 14.29 | 14.16 | 14.16 | 4,709 | -0.05(-0.35%) |
Jun 04, 2024 | 14.39 | 14.39 | 14.06 | 14.21 | 3,109 | -0.33(-2.29%) |
Jun 03, 2024 | 14.47 | 14.57 | 14.47 | 14.54 | 1,798 | +0.10(+0.71%) |
May 31, 2024 | 14.45 | 14.45 | 14.41 | 14.44 | 3,849 | -0.25(-1.72%) |
May 30, 2024 | 14.58 | 14.78 | 14.58 | 14.69 | 16,707 | +0.00(+0.02%) |
May 29, 2024 | 14.78 | 14.78 | 14.63 | 14.69 | 1,360 | -0.29(-1.92%) |
May 28, 2024 | 15.04 | 15.04 | 14.94 | 14.98 | 624 | -0.06(-0.42%) |
May 24, 2024 | 15.11 | 15.16 | 15.04 | 15.04 | 8,601 | -0.01(-0.07%) |
May 23, 2024 | 15.15 | 15.15 | 14.97 | 15.05 | 6,857 | -0.10(-0.66%) |
May 22, 2024 | 15.44 | 15.44 | 15.15 | 15.15 | 547 | -0.44(-2.79%) |
May 21, 2024 | 15.59 | 15.59 | 15.58 | 15.59 | 564 | -0.02(-0.13%) |
May 20, 2024 | 15.48 | 15.66 | 15.39 | 15.60 | 3,535 | +0.03(+0.22%) |
May 17, 2024 | 15.48 | 15.57 | 15.45 | 15.57 | 2,056 | +0.18(+1.17%) |
May 16, 2024 | 15.39 | 15.45 | 15.38 | 15.39 | 4,227 | +0.02(+0.12%) |
May 15, 2024 | 15.33 | 15.43 | 15.31 | 15.37 | 11,202 | -0.04(-0.24%) |
May 14, 2024 | 15.37 | 15.41 | 15.33 | 15.41 | 2,718 | +0.15(+0.95%) |
May 13, 2024 | 15.26 | 15.31 | 15.23 | 15.26 | 1,184 | -0.01(-0.04%) |
May 10, 2024 | 15.58 | 15.59 | 15.27 | 15.27 | 2,423 | -0.14(-0.88%) |
May 09, 2024 | 15.27 | 15.41 | 15.21 | 15.41 | 1,682 | -0.33(-2.10%) |
May 08, 2024 | 15.65 | 15.74 | 15.64 | 15.73 | 1,188 | -0.07(-0.47%) |
May 07, 2024 | 15.88 | 15.90 | 15.81 | 15.81 | 4,101 | +0.07(+0.44%) |
May 06, 2024 | 15.74 | 15.95 | 15.74 | 15.74 | 7,411 | -0.18(-1.13%) |
May 03, 2024 | 15.85 | 15.92 | 15.85 | 15.92 | 3,393 | +0.48(+3.14%) |
May 02, 2024 | 15.39 | 15.45 | 15.39 | 15.44 | 4,137 | +0.32(+2.14%) |