Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.98 | 13.99 | 13.92 | 13.95 | 8,950 | +0.15(+1.09%) |
Jul 18, 2024 | 13.75 | 13.82 | 13.73 | 13.80 | 10,095 | +0.11(+0.80%) |
Jul 17, 2024 | 13.74 | 13.74 | 13.66 | 13.69 | 4,451 | -0.02(-0.15%) |
Jul 16, 2024 | 13.79 | 13.83 | 13.70 | 13.71 | 6,843 | -0.20(-1.44%) |
Jul 15, 2024 | 13.85 | 13.92 | 13.82 | 13.91 | 46,292 | +0.17(+1.23%) |
Jul 12, 2024 | 13.79 | 13.84 | 13.74 | 13.74 | 4,608 | -0.08(-0.57%) |
Jul 11, 2024 | 13.73 | 13.82 | 13.73 | 13.82 | 16,722 | -0.24(-1.71%) |
Jul 10, 2024 | 14.05 | 14.12 | 14.05 | 14.06 | 53,407 | -0.04(-0.32%) |
Jul 09, 2024 | 14.15 | 14.17 | 14.09 | 14.10 | 12,133 | +0.04(+0.32%) |
Jul 08, 2024 | 14.09 | 14.09 | 14.03 | 14.06 | 50,858 | +0.01(+0.07%) |
Jul 05, 2024 | 14.14 | 14.15 | 14.02 | 14.05 | 8,504 | -0.22(-1.56%) |
Jul 03, 2024 | 14.48 | 14.48 | 14.25 | 14.27 | 16,890 | -0.27(-1.84%) |
Jul 02, 2024 | 14.53 | 14.59 | 14.51 | 14.54 | 12,673 | -0.14(-0.95%) |
Jul 01, 2024 | 14.66 | 14.71 | 14.57 | 14.68 | 82,263 | +0.29(+2.02%) |
Jun 28, 2024 | 14.06 | 14.39 | 14.06 | 14.39 | 6,646 | +0.27(+1.88%) |
Jun 27, 2024 | 14.12 | 14.13 | 14.09 | 14.12 | 3,420 | -0.08(-0.54%) |
Jun 26, 2024 | 14.19 | 14.21 | 14.18 | 14.20 | 14,860 | +0.26(+1.84%) |
Jun 25, 2024 | 13.99 | 13.99 | 13.94 | 13.95 | 3,271 | -0.03(-0.18%) |
Jun 24, 2024 | 14.02 | 14.06 | 13.97 | 13.97 | 9,965 | -0.03(-0.21%) |
Jun 21, 2024 | 13.90 | 14.05 | 13.90 | 14.00 | 8,144 | +0.02(+0.14%) |
Jun 20, 2024 | 14.09 | 14.11 | 13.98 | 13.98 | 11,060 | +0.10(+0.72%) |
Jun 18, 2024 | 13.97 | 13.99 | 13.88 | 13.88 | 7,152 | -0.18(-1.27%) |
Jun 17, 2024 | 14.07 | 14.09 | 14.03 | 14.06 | 17,583 | +0.22(+1.56%) |
Jun 14, 2024 | 13.86 | 13.90 | 13.81 | 13.84 | 28,912 | -0.08(-0.55%) |
Jun 13, 2024 | 14.03 | 14.06 | 13.88 | 13.92 | 24,197 | -0.28(-1.95%) |
Jun 12, 2024 | 14.05 | 14.22 | 13.94 | 14.20 | 33,401 | -0.22(-1.51%) |
Jun 11, 2024 | 14.59 | 14.60 | 14.42 | 14.42 | 6,873 | -0.24(-1.62%) |
Jun 10, 2024 | 14.67 | 14.70 | 14.62 | 14.65 | 26,376 | +0.11(+0.75%) |
Jun 07, 2024 | 14.50 | 14.55 | 14.45 | 14.54 | 15,771 | +0.45(+3.23%) |
Jun 06, 2024 | 14.15 | 14.15 | 14.06 | 14.09 | 6,818 | -0.00(-0.01%) |
Jun 05, 2024 | 14.15 | 14.28 | 14.08 | 14.09 | 12,318 | -0.12(-0.86%) |
Jun 04, 2024 | 14.27 | 14.33 | 14.19 | 14.21 | 14,302 | -0.22(-1.54%) |
Jun 03, 2024 | 14.65 | 14.65 | 14.43 | 14.44 | 40,595 | -0.33(-2.21%) |
May 31, 2024 | 14.79 | 14.80 | 14.74 | 14.76 | 10,347 | -0.17(-1.13%) |
May 30, 2024 | 15.02 | 15.02 | 14.91 | 14.93 | 39,270 | -0.20(-1.32%) |
May 29, 2024 | 15.05 | 15.16 | 15.03 | 15.13 | 8,792 | +0.24(+1.60%) |
May 28, 2024 | 14.64 | 14.90 | 14.60 | 14.89 | 10,863 | +0.24(+1.67%) |
May 24, 2024 | 14.69 | 14.69 | 14.65 | 14.65 | 3,978 | -0.05(-0.32%) |
May 23, 2024 | 14.54 | 14.75 | 14.53 | 14.69 | 24,099 | +0.19(+1.31%) |
May 22, 2024 | 14.60 | 14.60 | 14.46 | 14.50 | 12,099 | +0.05(+0.38%) |
May 21, 2024 | 14.46 | 14.46 | 14.41 | 14.45 | 5,941 | -0.10(-0.66%) |
May 20, 2024 | 14.54 | 14.56 | 14.52 | 14.55 | 7,365 | +0.06(+0.43%) |
May 17, 2024 | 14.44 | 14.49 | 14.38 | 14.48 | 11,548 | +0.14(+0.95%) |
May 16, 2024 | 14.25 | 14.35 | 14.22 | 14.35 | 15,965 | +0.13(+0.91%) |
May 15, 2024 | 14.31 | 14.37 | 14.22 | 14.22 | 28,112 | -0.34(-2.34%) |
May 14, 2024 | 14.59 | 14.63 | 14.54 | 14.56 | 5,880 | -0.10(-0.71%) |
May 13, 2024 | 14.59 | 14.68 | 14.59 | 14.66 | 57,764 | -0.06(-0.42%) |
May 10, 2024 | 14.67 | 14.74 | 14.66 | 14.72 | 13,094 | +0.18(+1.24%) |
May 09, 2024 | 14.69 | 14.72 | 14.54 | 14.54 | 11,804 | -0.12(-0.85%) |
May 08, 2024 | 14.68 | 14.69 | 14.67 | 14.67 | 1,322 | +0.08(+0.51%) |
May 07, 2024 | 14.54 | 14.59 | 14.47 | 14.59 | 21,654 | -0.05(-0.34%) |
May 06, 2024 | 14.69 | 14.71 | 14.64 | 14.64 | 11,362 | -0.05(-0.34%) |
May 03, 2024 | 14.64 | 14.78 | 14.57 | 14.69 | 37,491 | -0.25(-1.66%) |
May 02, 2024 | 15.14 | 15.17 | 14.90 | 14.94 | 38,411 | -0.16(-1.09%) |