Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.02 | 14.02 | 13.87 | 13.91 | 21,128 | -0.15(-1.10%) |
Jul 18, 2024 | 14.34 | 14.45 | 14.02 | 14.06 | 28,559 | -0.26(-1.84%) |
Jul 17, 2024 | 14.63 | 14.63 | 14.27 | 14.32 | 20,302 | -0.37(-2.48%) |
Jul 16, 2024 | 14.36 | 14.71 | 14.36 | 14.69 | 25,697 | +0.28(+1.98%) |
Jul 15, 2024 | 14.74 | 14.74 | 14.32 | 14.41 | 28,094 | -0.40(-2.70%) |
Jul 12, 2024 | 14.46 | 14.86 | 14.46 | 14.81 | 32,442 | +0.42(+2.88%) |
Jul 11, 2024 | 14.20 | 14.45 | 14.20 | 14.39 | 26,937 | +0.36(+2.57%) |
Jul 10, 2024 | 13.84 | 14.12 | 13.82 | 14.03 | 17,509 | +0.20(+1.45%) |
Jul 09, 2024 | 13.78 | 13.83 | 13.66 | 13.83 | 24,757 | +0.04(+0.26%) |
Jul 08, 2024 | 13.76 | 13.86 | 13.74 | 13.79 | 18,343 | +0.00(+0.03%) |
Jul 05, 2024 | 13.85 | 13.89 | 13.62 | 13.79 | 22,096 | +0.09(+0.65%) |
Jul 03, 2024 | 13.41 | 13.75 | 13.40 | 13.70 | 13,067 | +0.37(+2.78%) |
Jul 02, 2024 | 13.32 | 13.44 | 13.26 | 13.33 | 38,611 | +0.01(+0.08%) |
Jul 01, 2024 | 13.50 | 13.50 | 13.31 | 13.32 | 20,248 | -0.20(-1.48%) |
Jun 28, 2024 | 13.72 | 13.72 | 13.39 | 13.52 | 25,345 | -0.16(-1.17%) |
Jun 27, 2024 | 13.59 | 13.70 | 13.57 | 13.68 | 28,737 | +0.12(+0.89%) |
Jun 26, 2024 | 13.51 | 13.57 | 13.49 | 13.56 | 24,356 | -0.08(-0.58%) |
Jun 25, 2024 | 13.70 | 13.70 | 13.60 | 13.64 | 13,834 | -0.08(-0.60%) |
Jun 24, 2024 | 13.73 | 13.77 | 13.62 | 13.72 | 19,511 | +0.03(+0.20%) |
Jun 21, 2024 | 13.78 | 13.79 | 13.62 | 13.69 | 39,003 | -0.09(-0.65%) |
Jun 20, 2024 | 13.90 | 13.90 | 13.68 | 13.78 | 32,489 | -0.12(-0.86%) |
Jun 18, 2024 | 13.89 | 14.01 | 13.88 | 13.90 | 17,304 | +0.03(+0.21%) |
Jun 17, 2024 | 13.91 | 13.96 | 13.80 | 13.87 | 24,913 | -0.19(-1.34%) |
Jun 14, 2024 | 14.15 | 14.15 | 13.90 | 14.06 | 33,889 | -0.10(-0.70%) |
Jun 13, 2024 | 14.38 | 14.38 | 14.10 | 14.16 | 13,326 | -0.26(-1.81%) |
Jun 12, 2024 | 14.53 | 14.77 | 14.41 | 14.42 | 13,269 | +0.14(+1.00%) |
Jun 11, 2024 | 14.32 | 14.36 | 14.19 | 14.28 | 38,524 | -0.22(-1.51%) |
Jun 10, 2024 | 14.30 | 14.51 | 14.19 | 14.50 | 50,164 | +0.17(+1.18%) |
Jun 07, 2024 | 14.45 | 14.50 | 14.26 | 14.33 | 22,284 | -0.24(-1.64%) |
Jun 06, 2024 | 14.63 | 14.70 | 14.57 | 14.57 | 22,537 | -0.18(-1.21%) |
Jun 05, 2024 | 14.61 | 14.83 | 14.59 | 14.75 | 12,649 | +0.10(+0.71%) |
Jun 04, 2024 | 14.75 | 14.75 | 14.56 | 14.64 | 12,047 | -0.14(-0.97%) |
Jun 03, 2024 | 14.90 | 14.97 | 14.77 | 14.79 | 13,416 | -0.05(-0.33%) |
May 31, 2024 | 14.82 | 14.89 | 14.64 | 14.84 | 26,356 | -0.03(-0.20%) |
May 30, 2024 | 14.62 | 14.89 | 14.62 | 14.87 | 31,339 | +0.33(+2.26%) |
May 29, 2024 | 14.68 | 14.68 | 14.52 | 14.54 | 11,074 | -0.31(-2.08%) |
May 28, 2024 | 14.88 | 14.95 | 14.78 | 14.85 | 28,378 | +0.21(+1.43%) |
May 24, 2024 | 14.39 | 14.68 | 14.39 | 14.64 | 20,120 | +0.29(+2.01%) |
May 23, 2024 | 14.69 | 14.69 | 14.32 | 14.35 | 19,340 | -0.30(-2.04%) |
May 22, 2024 | 14.37 | 14.71 | 14.37 | 14.65 | 38,622 | +0.31(+2.15%) |
May 21, 2024 | 14.27 | 14.38 | 14.22 | 14.34 | 19,492 | -0.04(-0.28%) |
May 20, 2024 | 14.38 | 14.41 | 14.33 | 14.38 | 9,418 | -0.01(-0.07%) |
May 17, 2024 | 14.37 | 14.47 | 14.29 | 14.39 | 69,781 | -0.07(-0.48%) |
May 16, 2024 | 14.56 | 14.56 | 14.44 | 14.46 | 23,274 | -0.08(-0.55%) |
May 15, 2024 | 14.56 | 14.63 | 14.42 | 14.54 | 56,400 | +0.07(+0.48%) |
May 14, 2024 | 14.35 | 14.53 | 14.35 | 14.47 | 41,534 | +0.31(+2.18%) |
May 13, 2024 | 13.93 | 14.23 | 13.93 | 14.16 | 32,722 | +0.18(+1.28%) |
May 10, 2024 | 14.17 | 14.17 | 13.97 | 13.98 | 28,059 | -0.18(-1.26%) |
May 09, 2024 | 14.00 | 14.21 | 13.99 | 14.16 | 15,088 | +0.18(+1.28%) |
May 08, 2024 | 13.92 | 14.02 | 13.88 | 13.98 | 19,634 | -0.06(-0.42%) |
May 07, 2024 | 14.10 | 14.15 | 14.00 | 14.04 | 20,401 | -0.02(-0.14%) |
May 06, 2024 | 13.95 | 14.08 | 13.95 | 14.06 | 30,164 | +0.11(+0.76%) |
May 03, 2024 | 13.84 | 14.01 | 13.84 | 13.96 | 13,674 | +0.24(+1.77%) |
May 02, 2024 | 13.54 | 13.82 | 13.49 | 13.71 | 18,771 | +0.27(+2.00%) |