Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.45 | 14.46 | 14.40 | 14.40 | 12,588 | -0.07(-0.52%) |
Jul 18, 2024 | 14.46 | 14.47 | 14.46 | 14.47 | 2,113 | -0.09(-0.59%) |
Jul 17, 2024 | 14.56 | 14.59 | 14.56 | 14.56 | 991 | +0.02(+0.16%) |
Jul 16, 2024 | 14.49 | 14.56 | 14.47 | 14.54 | 106,855 | +0.18(+1.26%) |
Jul 15, 2024 | 14.36 | 14.41 | 14.35 | 14.36 | 123,464 | -0.16(-1.13%) |
Jul 12, 2024 | 14.51 | 14.52 | 14.51 | 14.52 | 3,439 | -0.01(-0.07%) |
Jul 11, 2024 | 14.54 | 14.60 | 14.53 | 14.53 | 13,416 | -0.04(-0.24%) |
Jul 10, 2024 | 14.52 | 14.57 | 14.52 | 14.56 | 1,685 | +0.04(+0.24%) |
Jul 09, 2024 | 14.56 | 14.56 | 14.49 | 14.53 | 18,271 | -0.08(-0.58%) |
Jul 08, 2024 | 14.55 | 14.62 | 14.55 | 14.61 | 7,269 | +0.02(+0.15%) |
Jul 05, 2024 | 14.62 | 14.62 | 14.55 | 14.59 | 5,151 | -0.02(-0.16%) |
Jul 03, 2024 | 14.60 | 14.62 | 14.58 | 14.62 | 5,491 | +0.12(+0.86%) |
Jul 02, 2024 | 14.40 | 14.51 | 14.39 | 14.49 | 2,373 | +0.06(+0.42%) |
Jul 01, 2024 | 14.53 | 14.55 | 14.43 | 14.43 | 7,283 | -0.25(-1.67%) |
Jun 28, 2024 | 14.91 | 14.91 | 14.68 | 14.68 | 5,882 | -0.24(-1.59%) |
Jun 27, 2024 | 14.95 | 14.95 | 14.91 | 14.91 | 1,841 | +0.01(+0.05%) |
Jun 26, 2024 | 14.93 | 14.94 | 14.90 | 14.90 | 7,708 | -0.16(-1.06%) |
Jun 25, 2024 | 15.00 | 15.06 | 15.00 | 15.06 | 989 | +0.07(+0.50%) |
Jun 24, 2024 | 14.94 | 14.99 | 14.94 | 14.99 | 1,975 | +0.06(+0.43%) |
Jun 21, 2024 | 14.91 | 14.95 | 14.90 | 14.92 | 4,020 | -0.00(-0.02%) |
Jun 20, 2024 | 14.89 | 14.95 | 14.89 | 14.93 | 6,625 | -0.07(-0.45%) |
Jun 18, 2024 | 14.90 | 14.99 | 14.89 | 14.99 | 9,428 | +0.02(+0.17%) |
Jun 17, 2024 | 14.88 | 14.97 | 14.87 | 14.97 | 12,735 | -0.07(-0.48%) |
Jun 14, 2024 | 15.00 | 15.05 | 14.97 | 15.04 | 8,941 | +0.21(+1.39%) |
Jun 13, 2024 | 14.73 | 14.85 | 14.71 | 14.84 | 12,621 | +0.09(+0.63%) |
Jun 12, 2024 | 14.70 | 14.82 | 14.69 | 14.74 | 32,126 | -0.01(-0.10%) |
Jun 11, 2024 | 14.69 | 14.76 | 14.68 | 14.76 | 6,263 | +0.05(+0.34%) |
Jun 10, 2024 | 14.72 | 14.72 | 14.67 | 14.71 | 1,914 | -0.11(-0.73%) |
Jun 07, 2024 | 14.82 | 14.82 | 14.75 | 14.82 | 9,054 | -0.10(-0.67%) |
Jun 06, 2024 | 14.88 | 14.91 | 14.88 | 14.91 | 1,832 | -0.03(-0.22%) |
Jun 05, 2024 | 14.93 | 14.95 | 14.93 | 14.95 | 1,774 | +0.07(+0.45%) |
Jun 04, 2024 | 14.84 | 14.89 | 14.81 | 14.88 | 3,784 | +0.07(+0.51%) |
Jun 03, 2024 | 14.74 | 14.81 | 14.74 | 14.81 | 3,538 | +0.26(+1.78%) |
May 31, 2024 | 14.62 | 14.64 | 14.55 | 14.55 | 4,481 | +0.01(+0.07%) |
May 30, 2024 | 14.53 | 14.57 | 14.50 | 14.54 | 16,396 | +0.02(+0.15%) |
May 29, 2024 | 14.49 | 14.51 | 14.49 | 14.51 | 1,883 | -0.14(-0.93%) |
May 28, 2024 | 14.78 | 14.78 | 14.65 | 14.65 | 1,365 | -0.22(-1.47%) |
May 24, 2024 | 14.83 | 14.87 | 14.82 | 14.87 | 6,492 | +0.05(+0.37%) |
May 23, 2024 | 14.78 | 14.82 | 14.78 | 14.82 | 9,566 | +0.05(+0.37%) |
May 22, 2024 | 14.72 | 14.78 | 14.72 | 14.76 | 4,329 | +0.10(+0.65%) |
May 21, 2024 | 14.66 | 14.67 | 14.66 | 14.67 | 2,745 | +0.00(+0.03%) |
May 20, 2024 | 14.67 | 14.67 | 14.64 | 14.66 | 5,191 | -0.00(-0.03%) |
May 17, 2024 | 14.67 | 14.67 | 14.65 | 14.67 | 23,545 | -0.07(-0.49%) |
May 16, 2024 | 14.79 | 14.79 | 14.74 | 14.74 | 3,297 | +0.08(+0.53%) |
May 15, 2024 | 14.72 | 14.72 | 14.66 | 14.66 | 3,515 | +0.02(+0.14%) |
May 14, 2024 | 14.64 | 14.65 | 14.60 | 14.64 | 7,344 | +0.02(+0.13%) |
May 13, 2024 | 14.63 | 14.63 | 14.62 | 14.62 | 969 | -0.01(-0.08%) |
May 10, 2024 | 14.62 | 14.64 | 14.60 | 14.63 | 6,340 | -0.02(-0.15%) |
May 09, 2024 | 14.54 | 14.66 | 14.54 | 14.66 | 2,710 | +0.05(+0.35%) |
May 08, 2024 | 14.61 | 14.62 | 14.60 | 14.61 | 5,219 | -0.05(-0.32%) |
May 07, 2024 | 14.65 | 14.70 | 14.64 | 14.65 | 14,283 | +0.08(+0.58%) |
May 06, 2024 | 14.48 | 14.57 | 14.48 | 14.57 | 3,590 | +0.09(+0.64%) |
May 03, 2024 | 14.46 | 14.48 | 14.42 | 14.47 | 12,681 | +0.02(+0.15%) |
May 02, 2024 | 14.44 | 14.47 | 14.40 | 14.45 | 28,748 | -0.11(-0.72%) |