Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 14.14 | 14.88 | 14.05 | 14.85 | 239,164 | +0.79(+5.62%) |
Jul 15, 2024 | 13.90 | 14.07 | 13.60 | 14.06 | 306,923 | +0.22(+1.59%) |
Jul 12, 2024 | 13.77 | 13.95 | 13.61 | 13.84 | 415,976 | +0.05(+0.36%) |
Jul 11, 2024 | 13.63 | 14.06 | 13.63 | 13.79 | 194,755 | +0.20(+1.47%) |
Jul 10, 2024 | 13.78 | 14.01 | 13.59 | 13.59 | 98,492 | -0.22(-1.59%) |
Jul 09, 2024 | 13.77 | 13.97 | 13.53 | 13.81 | 297,867 | +0.10(+0.73%) |
Jul 08, 2024 | 14.14 | 14.14 | 13.59 | 13.71 | 280,718 | -0.39(-2.77%) |
Jul 05, 2024 | 14.28 | 14.28 | 14.08 | 14.10 | 529,794 | -0.15(-1.05%) |
Jul 04, 2024 | 14.35 | 14.51 | 14.25 | 14.25 | 64,046 | -0.27(-1.86%) |
Jul 03, 2024 | 14.25 | 14.57 | 14.24 | 14.52 | 120,862 | +0.25(+1.75%) |
Jul 02, 2024 | 14.52 | 14.52 | 14.14 | 14.27 | 137,755 | -0.24(-1.65%) |
Jun 28, 2024 | 14.51 | 0 | -0.25(-1.69%) | |||
Jun 27, 2024 | 14.61 | 14.76 | 14.51 | 14.76 | 103,162 | +0.07(+0.48%) |
Jun 26, 2024 | 14.42 | 14.80 | 14.34 | 14.69 | 140,086 | +0.26(+1.80%) |
Jun 25, 2024 | 14.13 | 14.48 | 14.02 | 14.43 | 117,617 | +0.29(+2.05%) |
Jun 24, 2024 | 14.47 | 14.47 | 14.07 | 14.14 | 212,186 | -0.32(-2.21%) |
Jun 21, 2024 | 14.47 | 14.64 | 14.32 | 14.46 | 383,821 | -0.02(-0.14%) |
Jun 20, 2024 | 14.49 | 14.53 | 14.29 | 14.48 | 180,236 | +0.04(+0.28%) |
Jun 19, 2024 | 14.80 | 14.89 | 14.39 | 14.44 | 134,109 | -0.43(-2.89%) |
Jun 18, 2024 | 15.01 | 15.11 | 14.85 | 14.87 | 126,543 | -0.20(-1.33%) |
Jun 17, 2024 | 14.89 | 15.08 | 14.78 | 15.07 | 108,940 | +0.18(+1.21%) |
Jun 14, 2024 | 14.80 | 14.94 | 14.74 | 14.89 | 86,220 | +0.00(+0.00%) |
Jun 13, 2024 | 15.03 | 15.13 | 14.80 | 14.89 | 72,785 | -0.14(-0.93%) |
Jun 12, 2024 | 15.00 | 15.27 | 14.93 | 15.03 | 141,036 | +0.22(+1.49%) |
Jun 11, 2024 | 14.92 | 15.10 | 14.63 | 14.81 | 130,274 | -0.30(-1.99%) |
Jun 10, 2024 | 14.75 | 15.12 | 14.75 | 15.11 | 61,191 | +0.28(+1.89%) |
Jun 07, 2024 | 15.11 | 15.11 | 14.79 | 14.83 | 139,507 | -0.28(-1.85%) |
Jun 06, 2024 | 15.00 | 15.36 | 15.00 | 15.11 | 97,371 | +0.11(+0.73%) |
Jun 05, 2024 | 15.02 | 15.22 | 14.95 | 15.00 | 62,926 | +0.00(+0.00%) |
Jun 04, 2024 | 14.90 | 15.05 | 14.85 | 15.00 | 133,226 | -0.03(-0.20%) |
Jun 03, 2024 | 14.98 | 15.16 | 14.85 | 15.03 | 85,986 | +0.05(+0.33%) |
May 31, 2024 | 14.73 | 15.00 | 14.73 | 14.98 | 145,617 | +0.13(+0.88%) |
May 30, 2024 | 14.93 | 15.12 | 14.83 | 14.85 | 134,089 | -0.21(-1.39%) |
May 29, 2024 | 15.02 | 15.33 | 14.90 | 15.06 | 132,963 | -0.16(-1.05%) |
May 28, 2024 | 15.57 | 15.57 | 15.22 | 15.22 | 105,089 | -0.39(-2.50%) |
May 27, 2024 | 15.32 | 15.76 | 15.32 | 15.61 | 87,717 | +0.29(+1.89%) |
May 24, 2024 | 15.34 | 15.64 | 15.30 | 15.32 | 161,003 | -0.03(-0.20%) |
May 23, 2024 | 15.50 | 15.50 | 15.06 | 15.35 | 97,614 | -0.13(-0.84%) |
May 22, 2024 | 15.75 | 15.84 | 15.47 | 15.48 | 139,514 | -0.31(-1.96%) |
May 21, 2024 | 15.25 | 15.82 | 15.17 | 15.79 | 199,839 | +0.48(+3.14%) |
May 17, 2024 | 15.31 | 0 | +0.04(+0.26%) | |||
May 16, 2024 | 15.51 | 15.65 | 15.27 | 15.27 | 85,503 | -0.35(-2.24%) |
May 15, 2024 | 15.30 | 15.79 | 15.28 | 15.62 | 188,225 | +0.36(+2.36%) |
May 14, 2024 | 14.84 | 15.33 | 14.84 | 15.26 | 174,914 | +0.45(+3.04%) |
May 13, 2024 | 14.85 | 15.08 | 14.81 | 14.81 | 117,031 | -0.06(-0.40%) |
May 10, 2024 | 15.01 | 15.19 | 14.70 | 14.87 | 172,939 | -0.36(-2.36%) |
May 09, 2024 | 15.44 | 15.49 | 15.15 | 15.23 | 137,990 | -0.18(-1.17%) |
May 08, 2024 | 15.09 | 15.41 | 15.09 | 15.41 | 192,318 | +0.31(+2.05%) |
May 07, 2024 | 14.81 | 15.20 | 14.64 | 15.10 | 199,105 | +0.29(+1.96%) |
May 06, 2024 | 14.80 | 14.97 | 14.63 | 14.81 | 249,830 | +0.01(+0.07%) |
May 03, 2024 | 14.91 | 15.16 | 14.67 | 14.80 | 146,751 | -0.14(-0.94%) |
May 02, 2024 | 15.28 | 15.46 | 14.91 | 14.94 | 184,224 | -0.18(-1.19%) |