Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 14.11 | 14.19 | 14.10 | 14.11 | 21,980 | +0.02(+0.14%) |
Jul 22, 2024 | 14.08 | 14.13 | 14.05 | 14.09 | 13,470 | +0.09(+0.64%) |
Jul 19, 2024 | 14.06 | 14.06 | 13.98 | 14.00 | 11,142 | -0.12(-0.85%) |
Jul 18, 2024 | 14.06 | 14.20 | 13.96 | 14.12 | 94,865 | +0.07(+0.50%) |
Jul 17, 2024 | 14.23 | 14.23 | 14.05 | 14.05 | 41,232 | -0.15(-1.06%) |
Jul 16, 2024 | 14.17 | 14.22 | 14.13 | 14.20 | 18,228 | +0.08(+0.57%) |
Jul 15, 2024 | 14.19 | 14.19 | 14.08 | 14.12 | 61,683 | -0.12(-0.84%) |
Jul 12, 2024 | 14.27 | 14.34 | 14.17 | 14.24 | 96,955 | -0.05(-0.35%) |
Jul 11, 2024 | 14.18 | 14.31 | 14.14 | 14.29 | 69,298 | +0.16(+1.13%) |
Jul 10, 2024 | 14.15 | 14.15 | 14.03 | 14.13 | 62,123 | +0.07(+0.50%) |
Jul 09, 2024 | 14.09 | 14.09 | 14.03 | 14.06 | 31,503 | -0.02(-0.14%) |
Jul 08, 2024 | 14.12 | 14.21 | 14.00 | 14.08 | 69,463 | -0.07(-0.49%) |
Jul 05, 2024 | 14.30 | 14.30 | 14.11 | 14.15 | 35,958 | -0.08(-0.56%) |
Jul 03, 2024 | 14.25 | 14.25 | 14.19 | 14.23 | 28,849 | +0.01(+0.07%) |
Jul 02, 2024 | 14.12 | 14.25 | 14.12 | 14.22 | 44,880 | +0.15(+1.07%) |
Jul 01, 2024 | 14.13 | 14.22 | 14.01 | 14.07 | 108,659 | -0.07(-0.50%) |
Jun 28, 2024 | 14.16 | 14.19 | 14.07 | 14.14 | 47,131 | +0.14(+1.00%) |
Jun 27, 2024 | 14.07 | 14.19 | 13.99 | 14.00 | 97,837 | +0.00(+0.00%) |
Jun 26, 2024 | 14.12 | 14.12 | 13.97 | 14.00 | 50,699 | -0.09(-0.64%) |
Jun 25, 2024 | 14.09 | 14.27 | 14.04 | 14.09 | 83,144 | -0.10(-0.70%) |
Jun 24, 2024 | 14.19 | 14.26 | 14.12 | 14.19 | 27,061 | +0.07(+0.50%) |
Jun 21, 2024 | 14.20 | 14.52 | 14.12 | 14.12 | 34,083 | -0.11(-0.77%) |
Jun 20, 2024 | 14.25 | 14.75 | 13.88 | 14.23 | 112,517 | -0.11(-0.77%) |
Jun 18, 2024 | 14.29 | 14.45 | 14.16 | 14.34 | 45,537 | +0.07(+0.49%) |
Jun 17, 2024 | 14.17 | 14.30 | 14.10 | 14.27 | 51,567 | +0.16(+1.13%) |
Jun 14, 2024 | 13.91 | 14.18 | 13.91 | 14.11 | 60,311 | +0.20(+1.42%) |
Jun 13, 2024 | 13.93 | 13.97 | 13.90 | 13.91 | 23,100 | -0.01(-0.07%) |
Jun 12, 2024 | 14.00 | 14.05 | 13.91 | 13.92 | 50,666 | -0.04(-0.29%) |
Jun 11, 2024 | 14.16 | 14.16 | 13.94 | 13.96 | 41,185 | -0.12(-0.85%) |
Jun 10, 2024 | 14.11 | 14.26 | 14.04 | 14.08 | 47,650 | +0.06(+0.43%) |
Jun 07, 2024 | 13.87 | 14.08 | 13.82 | 14.02 | 37,478 | +0.05(+0.39%) |
Jun 06, 2024 | 13.66 | 14.04 | 13.66 | 13.97 | 75,053 | +0.22(+1.63%) |
Jun 05, 2024 | 13.73 | 14.08 | 13.67 | 13.74 | 96,904 | +0.01(+0.07%) |
Jun 04, 2024 | 13.71 | 13.85 | 13.69 | 13.73 | 42,394 | +0.02(+0.15%) |
Jun 03, 2024 | 13.73 | 13.74 | 13.66 | 13.71 | 26,402 | +0.07(+0.51%) |
May 31, 2024 | 13.75 | 13.75 | 13.53 | 13.64 | 46,397 | +0.07(+0.51%) |
May 30, 2024 | 13.63 | 13.66 | 13.56 | 13.58 | 53,244 | -0.02(-0.15%) |
May 29, 2024 | 13.76 | 13.78 | 13.58 | 13.60 | 50,403 | -0.17(-1.26%) |
May 28, 2024 | 13.84 | 13.85 | 13.66 | 13.77 | 95,190 | -0.02(-0.18%) |
May 24, 2024 | 13.79 | 13.80 | 13.71 | 13.79 | 12,509 | +0.00(+0.00%) |
May 23, 2024 | 13.88 | 13.99 | 13.71 | 13.79 | 37,139 | -0.18(-1.28%) |
May 22, 2024 | 13.82 | 13.97 | 13.72 | 13.97 | 105,293 | +0.10(+0.72%) |
May 21, 2024 | 13.84 | 13.90 | 13.82 | 13.87 | 45,654 | +0.09(+0.65%) |
May 20, 2024 | 13.83 | 13.88 | 13.76 | 13.78 | 81,633 | +0.01(+0.07%) |
May 17, 2024 | 13.76 | 13.85 | 13.68 | 13.77 | 52,345 | +0.02(+0.14%) |
May 16, 2024 | 13.76 | 13.78 | 13.69 | 13.75 | 43,414 | -0.01(-0.07%) |
May 15, 2024 | 13.74 | 13.80 | 13.72 | 13.76 | 36,492 | +0.02(+0.14%) |
May 14, 2024 | 13.77 | 13.78 | 13.71 | 13.74 | 40,690 | +0.02(+0.12%) |
May 13, 2024 | 13.85 | 13.85 | 13.73 | 13.73 | 40,505 | -0.01(-0.06%) |
May 10, 2024 | 13.83 | 13.83 | 13.70 | 13.74 | 44,693 | -0.09(-0.64%) |
May 09, 2024 | 13.80 | 13.86 | 13.80 | 13.83 | 58,547 | +0.07(+0.50%) |
May 08, 2024 | 13.75 | 13.78 | 13.71 | 13.76 | 34,733 | +0.03(+0.22%) |
May 07, 2024 | 13.64 | 13.76 | 13.64 | 13.73 | 45,368 | +0.13(+0.94%) |
May 06, 2024 | 13.54 | 13.63 | 13.46 | 13.60 | 85,508 | +0.11(+0.81%) |
May 03, 2024 | 13.46 | 13.54 | 13.44 | 13.49 | 78,421 | +0.05(+0.37%) |
May 02, 2024 | 13.36 | 13.44 | 13.34 | 13.44 | 72,422 | +0.05(+0.37%) |