Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 14.70 | 14.73 | 14.49 | 14.58 | 79,749 | -0.09(-0.61%) |
Jul 19, 2024 | 14.61 | 14.84 | 14.48 | 14.67 | 461,224 | +0.05(+0.34%) |
Jul 18, 2024 | 14.61 | 14.82 | 14.49 | 14.62 | 117,726 | +0.11(+0.76%) |
Jul 17, 2024 | 14.76 | 14.78 | 14.51 | 14.51 | 105,676 | -0.25(-1.69%) |
Jul 16, 2024 | 14.81 | 14.86 | 14.68 | 14.76 | 134,315 | +0.00(+0.00%) |
Jul 15, 2024 | 14.76 | 14.85 | 14.67 | 14.76 | 123,312 | +0.11(+0.75%) |
Jul 12, 2024 | 14.53 | 14.72 | 14.51 | 14.65 | 81,201 | +0.10(+0.69%) |
Jul 11, 2024 | 14.49 | 14.60 | 14.45 | 14.55 | 68,564 | +0.11(+0.76%) |
Jul 10, 2024 | 14.59 | 14.59 | 14.43 | 14.44 | 97,378 | -0.19(-1.30%) |
Jul 09, 2024 | 14.37 | 14.70 | 14.26 | 14.63 | 507,522 | +0.30(+2.09%) |
Jul 08, 2024 | 14.30 | 14.38 | 14.27 | 14.33 | 56,837 | -0.01(-0.07%) |
Jul 05, 2024 | 14.23 | 14.40 | 14.17 | 14.34 | 47,578 | +0.12(+0.84%) |
Jul 03, 2024 | 14.20 | 14.23 | 14.17 | 14.22 | 49,442 | +0.02(+0.14%) |
Jul 02, 2024 | 14.17 | 14.24 | 14.17 | 14.20 | 106,070 | +0.00(+0.00%) |
Jul 01, 2024 | 14.27 | 14.30 | 14.13 | 14.20 | 95,534 | -0.12(-0.84%) |
Jun 28, 2024 | 14.29 | 14.39 | 14.25 | 14.32 | 69,111 | +0.03(+0.21%) |
Jun 27, 2024 | 14.29 | 14.38 | 14.25 | 14.29 | 83,955 | +0.05(+0.35%) |
Jun 26, 2024 | 14.20 | 14.29 | 14.17 | 14.24 | 134,880 | +0.01(+0.07%) |
Jun 25, 2024 | 14.25 | 14.25 | 14.15 | 14.23 | 145,689 | +0.07(+0.49%) |
Jun 24, 2024 | 14.12 | 14.19 | 14.09 | 14.16 | 76,664 | +0.04(+0.28%) |
Jun 21, 2024 | 13.96 | 14.25 | 13.93 | 14.12 | 160,909 | +0.10(+0.71%) |
Jun 20, 2024 | 13.99 | 14.02 | 13.93 | 14.02 | 163,120 | +0.01(+0.07%) |
Jun 18, 2024 | 14.01 | 14.05 | 13.88 | 14.01 | 145,396 | -0.02(-0.14%) |
Jun 17, 2024 | 14.09 | 14.09 | 14.00 | 14.03 | 55,055 | -0.03(-0.21%) |
Jun 14, 2024 | 14.06 | 14.07 | 13.99 | 14.06 | 92,233 | +0.03(+0.21%) |
Jun 13, 2024 | 14.07 | 14.07 | 13.99 | 14.03 | 114,348 | +0.00(+0.00%) |
Jun 12, 2024 | 14.04 | 14.10 | 14.02 | 14.03 | 111,534 | +0.05(+0.36%) |
Jun 11, 2024 | 13.90 | 13.98 | 13.90 | 13.98 | 92,727 | +0.05(+0.36%) |
Jun 10, 2024 | 13.92 | 13.95 | 13.92 | 13.93 | 71,299 | +0.01(+0.07%) |
Jun 07, 2024 | 13.92 | 13.95 | 13.90 | 13.92 | 89,683 | -0.04(-0.29%) |
Jun 06, 2024 | 13.98 | 13.98 | 13.91 | 13.96 | 84,319 | -0.02(-0.14%) |
Jun 05, 2024 | 13.97 | 14.02 | 13.90 | 13.98 | 239,448 | +0.01(+0.07%) |
Jun 04, 2024 | 14.02 | 14.02 | 13.80 | 13.97 | 157,018 | +0.03(+0.22%) |
Jun 03, 2024 | 13.97 | 14.04 | 13.94 | 13.94 | 112,218 | -0.03(-0.21%) |
May 31, 2024 | 13.96 | 14.04 | 13.95 | 13.97 | 72,911 | +0.06(+0.43%) |
May 30, 2024 | 13.92 | 13.97 | 13.89 | 13.91 | 135,743 | -0.02(-0.14%) |
May 29, 2024 | 14.24 | 14.24 | 13.89 | 13.93 | 149,327 | -0.11(-0.78%) |
May 28, 2024 | 14.27 | 14.29 | 14.00 | 14.04 | 150,925 | -0.13(-0.91%) |
May 24, 2024 | 14.21 | 14.24 | 14.15 | 14.17 | 174,455 | -0.02(-0.14%) |
May 23, 2024 | 14.33 | 14.36 | 14.18 | 14.19 | 80,141 | -0.05(-0.35%) |
May 22, 2024 | 14.34 | 14.37 | 14.22 | 14.24 | 65,719 | -0.11(-0.76%) |
May 21, 2024 | 14.31 | 14.39 | 14.26 | 14.35 | 68,165 | +0.02(+0.14%) |
May 20, 2024 | 14.29 | 14.37 | 14.24 | 14.33 | 80,201 | +0.07(+0.49%) |
May 17, 2024 | 14.18 | 14.29 | 14.18 | 14.26 | 34,902 | -0.01(-0.07%) |
May 16, 2024 | 14.44 | 14.44 | 14.18 | 14.27 | 96,045 | -0.10(-0.69%) |
May 15, 2024 | 14.20 | 14.40 | 14.18 | 14.37 | 154,390 | +0.19(+1.33%) |
May 14, 2024 | 14.13 | 14.18 | 14.08 | 14.18 | 55,942 | +0.01(+0.07%) |
May 13, 2024 | 14.14 | 14.17 | 14.05 | 14.17 | 91,210 | +0.07(+0.49%) |
May 10, 2024 | 14.16 | 14.17 | 14.05 | 14.10 | 96,076 | -0.03(-0.21%) |
May 09, 2024 | 14.14 | 14.15 | 14.08 | 14.13 | 75,864 | -0.02(-0.14%) |
May 08, 2024 | 14.13 | 14.15 | 14.08 | 14.15 | 63,287 | +0.02(+0.14%) |
May 07, 2024 | 14.11 | 14.17 | 14.08 | 14.13 | 61,563 | +0.03(+0.21%) |
May 06, 2024 | 14.20 | 14.21 | 14.10 | 14.10 | 78,077 | +0.00(+0.00%) |
May 03, 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 60,400 | +0.17(+1.21%) |
May 02, 2024 | 13.98 | 13.99 | 13.91 | 13.93 | 81,022 | -0.07(-0.50%) |