Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.84 | 13.96 | 13.73 | 13.94 | 458,149 | +0.15(+1.09%) |
Jul 18, 2024 | 13.95 | 14.06 | 13.78 | 13.79 | 169,579 | -0.15(-1.08%) |
Jul 17, 2024 | 14.00 | 14.02 | 13.88 | 13.94 | 145,383 | -0.08(-0.57%) |
Jul 16, 2024 | 14.09 | 14.22 | 14.02 | 14.02 | 162,999 | -0.07(-0.50%) |
Jul 15, 2024 | 14.01 | 14.16 | 13.97 | 14.09 | 142,444 | +0.08(+0.57%) |
Jul 12, 2024 | 13.93 | 14.11 | 13.93 | 14.01 | 140,435 | -0.03(-0.21%) |
Jul 11, 2024 | 14.01 | 14.19 | 14.01 | 14.04 | 138,857 | +0.00(+0.00%) |
Jul 10, 2024 | 13.93 | 14.06 | 13.82 | 14.04 | 140,558 | +0.15(+1.08%) |
Jul 09, 2024 | 13.80 | 13.94 | 13.75 | 13.89 | 115,351 | +0.12(+0.87%) |
Jul 08, 2024 | 13.72 | 13.84 | 13.70 | 13.77 | 111,846 | +0.07(+0.51%) |
Jul 05, 2024 | 13.69 | 13.73 | 13.67 | 13.70 | 78,729 | +0.04(+0.29%) |
Jul 03, 2024 | 13.63 | 13.69 | 13.63 | 13.66 | 109,239 | -0.02(-0.15%) |
Jul 02, 2024 | 13.65 | 13.72 | 13.58 | 13.68 | 177,330 | +0.08(+0.59%) |
Jul 01, 2024 | 13.70 | 13.77 | 13.60 | 13.60 | 194,490 | -0.10(-0.73%) |
Jun 28, 2024 | 13.76 | 13.77 | 13.69 | 13.70 | 95,937 | +0.03(+0.22%) |
Jun 27, 2024 | 13.70 | 13.73 | 13.62 | 13.67 | 105,999 | +0.02(+0.15%) |
Jun 26, 2024 | 13.53 | 13.72 | 13.52 | 13.65 | 112,944 | +0.13(+0.96%) |
Jun 25, 2024 | 13.53 | 13.54 | 13.50 | 13.52 | 134,719 | +0.02(+0.15%) |
Jun 24, 2024 | 13.52 | 13.55 | 13.50 | 13.50 | 74,758 | -0.02(-0.15%) |
Jun 21, 2024 | 13.58 | 13.64 | 13.52 | 13.52 | 83,810 | -0.07(-0.52%) |
Jun 20, 2024 | 13.59 | 13.73 | 13.57 | 13.59 | 103,295 | -0.01(-0.07%) |
Jun 18, 2024 | 13.61 | 13.67 | 13.56 | 13.60 | 92,524 | -0.02(-0.15%) |
Jun 17, 2024 | 13.58 | 13.68 | 13.58 | 13.62 | 148,188 | +0.03(+0.22%) |
Jun 14, 2024 | 13.53 | 13.63 | 13.53 | 13.59 | 61,084 | +0.02(+0.16%) |
Jun 13, 2024 | 13.58 | 13.60 | 13.52 | 13.57 | 138,476 | +0.08(+0.59%) |
Jun 12, 2024 | 13.48 | 13.54 | 13.44 | 13.49 | 69,174 | +0.05(+0.37%) |
Jun 11, 2024 | 13.39 | 13.47 | 13.39 | 13.44 | 63,292 | +0.00(+0.00%) |
Jun 10, 2024 | 13.46 | 13.47 | 13.42 | 13.44 | 58,972 | -0.02(-0.15%) |
Jun 07, 2024 | 13.38 | 13.46 | 13.38 | 13.46 | 56,314 | +0.04(+0.30%) |
Jun 06, 2024 | 13.44 | 13.44 | 13.37 | 13.42 | 64,670 | -0.02(-0.15%) |
Jun 05, 2024 | 13.38 | 13.45 | 13.35 | 13.44 | 152,806 | +0.13(+0.97%) |
Jun 04, 2024 | 13.36 | 13.39 | 13.21 | 13.31 | 137,080 | -0.02(-0.15%) |
Jun 03, 2024 | 13.27 | 13.34 | 13.23 | 13.33 | 104,419 | +0.08(+0.60%) |
May 31, 2024 | 13.26 | 13.26 | 13.18 | 13.25 | 91,634 | +0.07(+0.53%) |
May 30, 2024 | 13.09 | 13.20 | 13.04 | 13.18 | 111,267 | +0.13(+0.99%) |
May 29, 2024 | 13.07 | 13.15 | 13.04 | 13.05 | 129,275 | -0.13(-0.98%) |
May 28, 2024 | 13.26 | 13.28 | 13.18 | 13.18 | 114,623 | -0.10(-0.75%) |
May 24, 2024 | 13.33 | 13.35 | 13.25 | 13.28 | 105,700 | +0.01(+0.07%) |
May 23, 2024 | 13.34 | 13.38 | 13.27 | 13.27 | 76,429 | -0.07(-0.52%) |
May 22, 2024 | 13.37 | 13.38 | 13.34 | 13.34 | 37,589 | +0.00(+0.00%) |
May 21, 2024 | 13.38 | 13.38 | 13.32 | 13.34 | 164,422 | -0.02(-0.15%) |
May 20, 2024 | 13.37 | 13.37 | 13.32 | 13.36 | 52,231 | +0.04(+0.30%) |
May 17, 2024 | 13.37 | 13.37 | 13.30 | 13.32 | 48,977 | -0.02(-0.15%) |
May 16, 2024 | 13.38 | 13.39 | 13.30 | 13.34 | 72,587 | -0.06(-0.44%) |
May 15, 2024 | 13.34 | 13.41 | 13.33 | 13.40 | 95,640 | +0.10(+0.75%) |
May 14, 2024 | 13.29 | 13.32 | 13.29 | 13.30 | 76,095 | +0.02(+0.15%) |
May 13, 2024 | 13.27 | 13.29 | 13.26 | 13.28 | 49,062 | +0.02(+0.15%) |
May 10, 2024 | 13.25 | 13.27 | 13.20 | 13.26 | 72,402 | +0.06(+0.45%) |
May 09, 2024 | 13.25 | 13.27 | 13.20 | 13.20 | 81,978 | +0.02(+0.17%) |
May 08, 2024 | 13.21 | 13.24 | 13.16 | 13.18 | 121,833 | -0.02(-0.15%) |
May 07, 2024 | 13.26 | 13.26 | 13.18 | 13.20 | 137,306 | -0.05(-0.41%) |
May 06, 2024 | 13.16 | 13.26 | 13.14 | 13.25 | 165,993 | +0.06(+0.48%) |
May 03, 2024 | 13.08 | 13.19 | 13.08 | 13.19 | 106,298 | +0.13(+0.98%) |
May 02, 2024 | 13.06 | 13.15 | 13.02 | 13.06 | 90,913 | -0.01(-0.08%) |