Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 13.46 | 13.57 | 13.20 | 13.51 | 24,617 | -0.54(-3.84%) |
Jul 24, 2024 | 14.26 | 14.26 | 14.04 | 14.05 | 10,084 | -0.15(-1.06%) |
Jul 23, 2024 | 14.02 | 14.20 | 14.02 | 14.20 | 2,863 | +0.02(+0.14%) |
Jul 22, 2024 | 14.07 | 14.18 | 14.00 | 14.18 | 8,617 | +0.08(+0.57%) |
Jul 19, 2024 | 14.02 | 14.16 | 14.02 | 14.10 | 3,962 | -0.29(-2.02%) |
Jul 18, 2024 | 14.64 | 14.64 | 14.39 | 14.39 | 2,879 | -0.22(-1.51%) |
Jul 17, 2024 | 14.93 | 14.93 | 14.52 | 14.61 | 7,459 | -0.54(-3.56%) |
Jul 16, 2024 | 14.81 | 15.18 | 14.81 | 15.15 | 14,064 | +0.20(+1.34%) |
Jul 15, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 362 | +0.00(+0.00%) |
Jul 12, 2024 | 14.95 | 14.99 | 14.89 | 14.95 | 8,423 | -0.30(-1.97%) |
Jul 11, 2024 | 15.18 | 15.33 | 15.18 | 15.25 | 10,400 | +0.25(+1.67%) |
Jul 10, 2024 | 15.07 | 15.07 | 14.90 | 15.00 | 10,311 | +0.05(+0.33%) |
Jul 09, 2024 | 15.00 | 15.03 | 14.85 | 14.95 | 4,242 | -0.03(-0.20%) |
Jul 08, 2024 | 15.08 | 15.12 | 14.90 | 14.98 | 7,295 | -0.20(-1.32%) |
Jul 05, 2024 | 14.89 | 15.23 | 14.89 | 15.18 | 40,243 | +0.38(+2.57%) |
Jul 04, 2024 | 14.78 | 14.80 | 14.78 | 14.80 | 471 | +0.02(+0.14%) |
Jul 03, 2024 | 14.65 | 14.84 | 14.65 | 14.78 | 11,149 | +0.54(+3.79%) |
Jul 02, 2024 | 14.24 | 14.30 | 14.22 | 14.24 | 5,975 | +0.13(+0.92%) |
Jun 28, 2024 | 14.11 | 0 | +0.09(+0.64%) | |||
Jun 27, 2024 | 13.99 | 14.02 | 13.99 | 14.02 | 1,500 | +0.04(+0.29%) |
Jun 26, 2024 | 13.95 | 14.05 | 13.95 | 13.98 | 1,577 | -0.05(-0.36%) |
Jun 25, 2024 | 14.25 | 14.25 | 13.94 | 14.03 | 5,150 | -0.27(-1.89%) |
Jun 24, 2024 | 14.29 | 14.32 | 14.29 | 14.30 | 6,905 | +0.04(+0.28%) |
Jun 21, 2024 | 14.69 | 14.69 | 14.26 | 14.26 | 8,062 | -0.56(-3.78%) |
Jun 20, 2024 | 14.51 | 14.86 | 14.51 | 14.82 | 8,041 | +0.48(+3.35%) |
Jun 19, 2024 | 14.30 | 14.34 | 14.29 | 14.34 | 4,630 | +0.05(+0.35%) |
Jun 18, 2024 | 14.20 | 14.32 | 14.10 | 14.29 | 16,235 | +0.00(+0.00%) |
Jun 17, 2024 | 14.20 | 14.29 | 14.18 | 14.29 | 34,874 | -0.01(-0.07%) |
Jun 14, 2024 | 14.10 | 14.30 | 14.10 | 14.30 | 3,260 | +0.23(+1.63%) |
Jun 13, 2024 | 14.17 | 14.29 | 14.00 | 14.07 | 12,134 | -0.36(-2.49%) |
Jun 12, 2024 | 14.58 | 14.68 | 14.39 | 14.43 | 45,953 | +0.20(+1.41%) |
Jun 11, 2024 | 14.16 | 14.23 | 14.15 | 14.23 | 5,401 | -0.16(-1.11%) |
Jun 10, 2024 | 14.30 | 14.39 | 14.29 | 14.39 | 7,044 | +0.23(+1.62%) |
Jun 07, 2024 | 14.46 | 14.48 | 14.16 | 14.16 | 20,096 | -0.97(-6.41%) |
Jun 06, 2024 | 14.75 | 15.19 | 14.73 | 15.13 | 3,790 | +0.58(+3.99%) |
Jun 05, 2024 | 14.43 | 14.55 | 14.43 | 14.55 | 2,775 | +0.21(+1.46%) |
Jun 04, 2024 | 14.55 | 14.55 | 14.27 | 14.34 | 7,229 | -0.40(-2.71%) |
Jun 03, 2024 | 14.72 | 14.74 | 14.67 | 14.74 | 1,211 | +0.02(+0.14%) |
May 31, 2024 | 15.20 | 15.20 | 14.64 | 14.72 | 5,794 | -0.30(-2.00%) |
May 30, 2024 | 15.28 | 15.28 | 15.02 | 15.02 | 11,928 | -0.42(-2.72%) |
May 29, 2024 | 15.35 | 15.57 | 15.35 | 15.44 | 45,209 | +0.05(+0.32%) |
May 28, 2024 | 15.34 | 15.50 | 15.13 | 15.39 | 38,314 | +0.06(+0.39%) |
May 27, 2024 | 15.00 | 15.39 | 14.90 | 15.33 | 40,116 | +0.68(+4.64%) |
May 24, 2024 | 14.75 | 14.79 | 14.64 | 14.65 | 13,964 | +0.12(+0.83%) |
May 23, 2024 | 14.89 | 14.93 | 14.52 | 14.53 | 18,180 | -0.36(-2.42%) |
May 22, 2024 | 15.39 | 15.39 | 14.86 | 14.89 | 16,345 | -0.63(-4.06%) |
May 21, 2024 | 15.46 | 15.61 | 15.31 | 15.52 | 19,481 | +0.30(+1.97%) |
May 17, 2024 | 15.22 | 0 | +0.93(+6.51%) | |||
May 16, 2024 | 14.38 | 14.38 | 14.23 | 14.29 | 16,554 | -0.11(-0.76%) |
May 15, 2024 | 14.05 | 14.40 | 13.92 | 14.40 | 24,270 | +0.58(+4.20%) |
May 14, 2024 | 13.83 | 13.90 | 13.71 | 13.82 | 20,220 | +0.16(+1.17%) |
May 13, 2024 | 13.74 | 13.74 | 13.60 | 13.66 | 14,110 | -0.08(-0.58%) |
May 10, 2024 | 13.72 | 13.76 | 13.58 | 13.74 | 3,251 | +0.07(+0.51%) |
May 09, 2024 | 13.54 | 13.70 | 13.54 | 13.67 | 30,605 | +0.41(+3.09%) |
May 08, 2024 | 13.33 | 13.33 | 13.26 | 13.26 | 1,883 | -0.01(-0.08%) |
May 07, 2024 | 13.33 | 13.33 | 13.27 | 13.27 | 2,974 | +0.00(+0.00%) |
May 06, 2024 | 13.22 | 13.33 | 13.22 | 13.27 | 16,286 | +0.38(+2.95%) |
May 03, 2024 | 12.81 | 12.89 | 12.71 | 12.89 | 9,289 | -0.09(-0.69%) |
May 02, 2024 | 12.79 | 12.98 | 12.73 | 12.98 | 14,312 | +0.13(+1.01%) |