Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 14.75 | 14.84 | 14.72 | 14.83 | 35,570 | +0.13(+0.88%) |
Jul 19, 2024 | 14.81 | 14.82 | 14.67 | 14.70 | 24,175 | -0.10(-0.68%) |
Jul 18, 2024 | 14.89 | 14.96 | 14.73 | 14.80 | 85,335 | -0.09(-0.60%) |
Jul 17, 2024 | 14.94 | 14.96 | 14.88 | 14.89 | 45,357 | -0.15(-1.00%) |
Jul 16, 2024 | 14.95 | 15.04 | 14.95 | 15.04 | 92,688 | +0.16(+1.08%) |
Jul 15, 2024 | 14.91 | 14.97 | 14.86 | 14.88 | 184,052 | +0.02(+0.13%) |
Jul 12, 2024 | 14.80 | 14.93 | 14.80 | 14.86 | 34,820 | +0.11(+0.75%) |
Jul 11, 2024 | 14.76 | 14.77 | 14.70 | 14.75 | 72,717 | +0.03(+0.20%) |
Jul 10, 2024 | 14.58 | 14.72 | 14.58 | 14.72 | 15,479 | +0.19(+1.31%) |
Jul 09, 2024 | 14.55 | 14.56 | 14.51 | 14.53 | 14,484 | -0.08(-0.55%) |
Jul 08, 2024 | 14.60 | 14.61 | 14.54 | 14.61 | 44,253 | +0.05(+0.34%) |
Jul 05, 2024 | 14.54 | 14.56 | 14.51 | 14.56 | 34,408 | +0.03(+0.21%) |
Jul 03, 2024 | 14.50 | 14.60 | 14.50 | 14.53 | 73,780 | +0.06(+0.41%) |
Jul 02, 2024 | 14.35 | 14.48 | 14.35 | 14.47 | 15,405 | +0.10(+0.70%) |
Jul 01, 2024 | 14.40 | 14.42 | 14.32 | 14.37 | 42,566 | +0.00(+0.00%) |
Jun 28, 2024 | 14.47 | 14.47 | 14.37 | 14.37 | 318,137 | -0.03(-0.21%) |
Jun 27, 2024 | 14.39 | 14.40 | 14.34 | 14.40 | 7,623 | +0.00(+0.00%) |
Jun 26, 2024 | 14.40 | 14.41 | 14.36 | 14.40 | 10,479 | -0.03(-0.21%) |
Jun 25, 2024 | 14.46 | 14.46 | 14.38 | 14.43 | 52,543 | -0.08(-0.55%) |
Jun 24, 2024 | 14.47 | 14.57 | 14.45 | 14.51 | 23,891 | +0.08(+0.55%) |
Jun 21, 2024 | 14.44 | 14.46 | 14.42 | 14.43 | 14,922 | -0.08(-0.55%) |
Jun 20, 2024 | 14.54 | 14.54 | 14.46 | 14.51 | 22,266 | +0.00(+0.03%) |
Jun 18, 2024 | 14.51 | 14.52 | 14.47 | 14.51 | 56,179 | +0.02(+0.11%) |
Jun 17, 2024 | 14.36 | 14.52 | 14.36 | 14.49 | 6,104 | +0.13(+0.90%) |
Jun 14, 2024 | 14.36 | 14.36 | 14.28 | 14.36 | 14,550 | -0.05(-0.35%) |
Jun 13, 2024 | 14.38 | 14.43 | 14.36 | 14.41 | 19,169 | +0.06(+0.42%) |
Jun 12, 2024 | 14.34 | 14.40 | 14.32 | 14.35 | 14,175 | +0.14(+0.99%) |
Jun 11, 2024 | 14.09 | 14.21 | 14.08 | 14.21 | 18,080 | +0.01(+0.07%) |
Jun 10, 2024 | 14.13 | 14.21 | 14.13 | 14.20 | 59,766 | +0.05(+0.35%) |
Jun 07, 2024 | 14.09 | 14.23 | 14.09 | 14.15 | 8,336 | +0.00(+0.00%) |
Jun 06, 2024 | 14.23 | 14.23 | 14.15 | 14.15 | 6,222 | -0.06(-0.43%) |
Jun 05, 2024 | 14.13 | 14.21 | 14.07 | 14.21 | 10,914 | +0.13(+0.95%) |
Jun 04, 2024 | 14.09 | 14.11 | 14.04 | 14.08 | 63,422 | -0.07(-0.48%) |
Jun 03, 2024 | 14.29 | 14.29 | 14.06 | 14.14 | 16,230 | -0.08(-0.53%) |
May 31, 2024 | 14.14 | 14.22 | 14.02 | 14.22 | 43,496 | +0.14(+0.99%) |
May 30, 2024 | 14.05 | 14.12 | 14.04 | 14.08 | 8,225 | +0.02(+0.14%) |
May 29, 2024 | 14.07 | 14.08 | 14.05 | 14.06 | 11,028 | -0.13(-0.89%) |
May 28, 2024 | 14.29 | 14.29 | 14.16 | 14.19 | 10,581 | -0.11(-0.80%) |
May 24, 2024 | 14.27 | 14.32 | 14.27 | 14.30 | 29,366 | +0.08(+0.56%) |
May 23, 2024 | 14.38 | 14.38 | 14.21 | 14.22 | 6,256 | -0.19(-1.32%) |
May 22, 2024 | 14.47 | 14.48 | 14.35 | 14.41 | 26,886 | -0.05(-0.35%) |
May 21, 2024 | 14.43 | 14.46 | 14.42 | 14.46 | 22,230 | +0.05(+0.31%) |
May 20, 2024 | 14.42 | 14.45 | 14.41 | 14.41 | 88,964 | +0.01(+0.07%) |
May 17, 2024 | 14.39 | 14.42 | 14.37 | 14.40 | 30,460 | -0.00(-0.03%) |
May 16, 2024 | 14.49 | 14.49 | 14.41 | 14.41 | 22,037 | -0.07(-0.48%) |
May 15, 2024 | 14.43 | 14.48 | 14.40 | 14.48 | 28,177 | +0.14(+0.96%) |
May 14, 2024 | 14.30 | 14.34 | 14.26 | 14.34 | 34,747 | +0.09(+0.64%) |
May 13, 2024 | 14.33 | 14.34 | 14.24 | 14.25 | 513,361 | -0.02(-0.14%) |
May 10, 2024 | 14.30 | 14.30 | 14.24 | 14.27 | 37,577 | +0.02(+0.14%) |
May 09, 2024 | 14.18 | 14.25 | 14.17 | 14.25 | 35,553 | +0.07(+0.49%) |
May 08, 2024 | 14.14 | 14.19 | 14.11 | 14.18 | 16,417 | +0.01(+0.07%) |
May 07, 2024 | 14.17 | 14.20 | 14.14 | 14.17 | 26,166 | +0.04(+0.28%) |
May 06, 2024 | 14.04 | 14.13 | 14.04 | 14.13 | 34,169 | +0.14(+0.98%) |
May 03, 2024 | 13.98 | 14.01 | 13.93 | 13.99 | 19,110 | +0.15(+1.06%) |
May 02, 2024 | 13.77 | 13.87 | 13.74 | 13.85 | 15,049 | +0.05(+0.33%) |