Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 13.44 | 14.31 | 13.44 | 13.48 | 2,702 | +0.08(+0.60%) |
Jul 15, 2024 | 14.28 | 14.28 | 13.40 | 13.40 | 6,514 | -0.58(-4.15%) |
Jul 12, 2024 | 14.42 | 14.42 | 13.98 | 13.98 | 5,076 | -0.01(-0.07%) |
Jul 11, 2024 | 14.12 | 14.48 | 13.63 | 13.99 | 4,478 | +0.29(+2.12%) |
Jul 10, 2024 | 14.12 | 14.52 | 13.61 | 13.70 | 2,654 | +0.02(+0.15%) |
Jul 09, 2024 | 13.89 | 14.12 | 13.68 | 13.68 | 10,603 | -0.30(-2.15%) |
Jul 08, 2024 | 13.97 | 13.98 | 13.68 | 13.98 | 4,412 | +0.04(+0.29%) |
Jul 05, 2024 | 13.97 | 14.29 | 13.67 | 13.94 | 3,783 | +0.33(+2.46%) |
Jul 03, 2024 | 13.21 | 14.00 | 13.21 | 13.61 | 3,833 | +0.17(+1.28%) |
Jul 02, 2024 | 13.05 | 13.93 | 13.05 | 13.43 | 3,493 | +0.02(+0.17%) |
Jul 01, 2024 | 13.69 | 14.01 | 13.41 | 13.41 | 3,101 | -0.29(-2.12%) |
Jun 28, 2024 | 13.20 | 13.70 | 13.20 | 13.70 | 7,900 | +0.48(+3.63%) |
Jun 27, 2024 | 13.21 | 14.38 | 13.21 | 13.22 | 4,082 | -0.38(-2.79%) |
Jun 26, 2024 | 13.76 | 14.27 | 13.23 | 13.60 | 6,886 | -0.13(-0.95%) |
Jun 25, 2024 | 13.74 | 14.02 | 13.73 | 13.73 | 4,190 | +0.15(+1.10%) |
Jun 24, 2024 | 13.28 | 13.88 | 13.28 | 13.58 | 29,999 | +0.39(+2.93%) |
Jun 21, 2024 | 13.70 | 13.70 | 13.14 | 13.19 | 116,604 | -0.25(-1.87%) |
Jun 20, 2024 | 13.01 | 13.85 | 13.01 | 13.45 | 6,675 | -0.12(-0.85%) |
Jun 18, 2024 | 13.70 | 13.71 | 13.41 | 13.56 | 29,400 | -0.46(-3.28%) |
Jun 17, 2024 | 13.70 | 14.22 | 13.38 | 14.02 | 6,787 | -0.32(-2.23%) |
Jun 14, 2024 | 13.59 | 14.39 | 13.59 | 14.34 | 5,266 | +0.31(+2.21%) |
Jun 13, 2024 | 13.75 | 14.10 | 13.75 | 14.03 | 3,609 | +0.85(+6.45%) |
Jun 12, 2024 | 13.33 | 14.32 | 13.18 | 13.18 | 4,031 | -0.31(-2.30%) |
Jun 11, 2024 | 13.50 | 13.65 | 13.29 | 13.49 | 4,021 | -0.60(-4.26%) |
Jun 10, 2024 | 14.30 | 14.30 | 13.71 | 14.09 | 2,780 | +0.09(+0.67%) |
Jun 07, 2024 | 14.29 | 14.48 | 13.72 | 14.00 | 5,041 | +0.05(+0.33%) |
Jun 06, 2024 | 14.30 | 14.48 | 13.95 | 13.95 | 6,372 | -0.26(-1.82%) |
Jun 05, 2024 | 13.90 | 14.61 | 13.90 | 14.21 | 5,941 | -0.18(-1.23%) |
Jun 04, 2024 | 14.45 | 14.69 | 14.09 | 14.38 | 3,495 | +0.11(+0.77%) |
Jun 03, 2024 | 14.43 | 14.47 | 14.08 | 14.28 | 9,946 | +0.22(+1.60%) |
May 31, 2024 | 14.33 | 14.61 | 14.05 | 14.05 | 4,353 | +0.04(+0.29%) |
May 30, 2024 | 14.13 | 14.23 | 13.71 | 14.01 | 4,126 | -0.23(-1.62%) |
May 29, 2024 | 14.90 | 14.90 | 14.14 | 14.24 | 9,137 | +0.09(+0.64%) |
May 28, 2024 | 14.40 | 14.65 | 14.06 | 14.15 | 12,244 | -0.62(-4.20%) |
May 24, 2024 | 14.35 | 14.77 | 14.35 | 14.77 | 1,320 | +0.44(+3.07%) |
May 23, 2024 | 14.58 | 14.58 | 14.33 | 14.33 | 13,919 | -0.12(-0.83%) |
May 22, 2024 | 14.49 | 14.55 | 14.20 | 14.45 | 43,845 | +0.10(+0.70%) |
May 21, 2024 | 14.21 | 15.15 | 14.21 | 14.35 | 2,232 | -0.34(-2.29%) |
May 20, 2024 | 14.64 | 14.89 | 14.37 | 14.69 | 5,573 | +0.07(+0.45%) |
May 17, 2024 | 14.26 | 14.75 | 14.26 | 14.62 | 2,499 | +0.32(+2.24%) |
May 16, 2024 | 14.63 | 14.98 | 14.30 | 14.30 | 3,461 | +0.00(+0.00%) |
May 15, 2024 | 14.81 | 14.81 | 14.01 | 14.30 | 8,011 | +0.08(+0.56%) |
May 14, 2024 | 14.38 | 14.39 | 13.81 | 14.22 | 1,763 | +0.21(+1.50%) |
May 13, 2024 | 14.44 | 14.98 | 13.90 | 14.01 | 7,018 | -0.31(-2.16%) |
May 10, 2024 | 13.98 | 14.57 | 13.98 | 14.32 | 5,865 | +0.20(+1.42%) |
May 09, 2024 | 14.36 | 14.87 | 13.99 | 14.12 | 3,037 | -0.04(-0.32%) |
May 08, 2024 | 13.88 | 14.79 | 13.88 | 14.16 | 2,540 | +0.34(+2.50%) |
May 07, 2024 | 14.00 | 14.11 | 13.78 | 13.82 | 3,199 | -0.15(-1.07%) |
May 06, 2024 | 14.57 | 14.57 | 13.97 | 13.97 | 2,296 | -0.52(-3.58%) |
May 03, 2024 | 14.18 | 14.58 | 13.78 | 14.49 | 9,574 | +0.34(+2.43%) |
May 02, 2024 | 14.17 | 14.29 | 14.14 | 14.14 | 4,685 | +0.04(+0.32%) |