Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.45 | 14.45 | 14.18 | 14.19 | 634,109 | -0.15(-1.05%) |
Jul 18, 2024 | 14.36 | 14.46 | 14.25 | 14.34 | 249,139 | +0.03(+0.21%) |
Jul 17, 2024 | 14.36 | 14.66 | 14.24 | 14.31 | 241,709 | -0.11(-0.76%) |
Jul 16, 2024 | 14.17 | 14.54 | 14.17 | 14.42 | 294,189 | -0.26(-1.77%) |
Jul 15, 2024 | 14.67 | 14.84 | 14.58 | 14.68 | 339,952 | +0.01(+0.07%) |
Jul 12, 2024 | 14.49 | 14.78 | 14.48 | 14.67 | 234,186 | +0.16(+1.10%) |
Jul 11, 2024 | 14.55 | 14.79 | 14.42 | 14.51 | 612,768 | +0.14(+0.97%) |
Jul 10, 2024 | 14.13 | 14.41 | 14.13 | 14.37 | 104,162 | -0.08(-0.55%) |
Jul 09, 2024 | 14.94 | 14.94 | 14.33 | 14.45 | 355,794 | +0.00(+0.00%) |
Jul 08, 2024 | 14.64 | 14.64 | 14.33 | 14.45 | 211,480 | +0.18(+1.28%) |
Jul 05, 2024 | 14.37 | 14.67 | 14.10 | 14.27 | 191,724 | +0.19(+1.33%) |
Jul 03, 2024 | 14.37 | 14.40 | 13.92 | 14.08 | 100,290 | +0.34(+2.47%) |
Jul 02, 2024 | 13.74 | 13.85 | 13.58 | 13.74 | 404,646 | +0.12(+0.88%) |
Jul 01, 2024 | 13.85 | 13.85 | 13.50 | 13.62 | 204,029 | -0.30(-2.16%) |
Jun 28, 2024 | 13.78 | 14.33 | 13.77 | 13.92 | 341,977 | +0.02(+0.14%) |
Jun 27, 2024 | 14.11 | 14.11 | 13.78 | 13.90 | 142,009 | -0.31(-2.18%) |
Jun 26, 2024 | 14.60 | 14.74 | 14.08 | 14.21 | 228,590 | -0.22(-1.52%) |
Jun 25, 2024 | 14.25 | 14.50 | 14.00 | 14.43 | 417,302 | +0.13(+0.91%) |
Jun 24, 2024 | 14.22 | 14.74 | 14.18 | 14.30 | 521,260 | -0.12(-0.83%) |
Jun 21, 2024 | 14.60 | 14.93 | 14.39 | 14.42 | 242,182 | +0.01(+0.07%) |
Jun 20, 2024 | 14.60 | 14.91 | 14.31 | 14.41 | 174,018 | -0.02(-0.14%) |
Jun 18, 2024 | 14.44 | 14.57 | 14.30 | 14.43 | 592,607 | -0.24(-1.64%) |
Jun 17, 2024 | 14.65 | 14.99 | 14.13 | 14.67 | 213,065 | +0.05(+0.34%) |
Jun 14, 2024 | 14.76 | 14.76 | 14.50 | 14.62 | 227,413 | +0.01(+0.07%) |
Jun 13, 2024 | 15.15 | 15.15 | 14.58 | 14.61 | 313,556 | +0.18(+1.25%) |
Jun 12, 2024 | 14.29 | 14.78 | 14.29 | 14.43 | 233,632 | +0.12(+0.84%) |
Jun 11, 2024 | 14.40 | 14.80 | 14.29 | 14.31 | 190,042 | -0.23(-1.58%) |
Jun 10, 2024 | 14.71 | 14.71 | 14.43 | 14.54 | 366,781 | +0.23(+1.61%) |
Jun 07, 2024 | 14.82 | 14.82 | 14.25 | 14.31 | 205,486 | -0.14(-0.97%) |
Jun 06, 2024 | 14.46 | 14.56 | 14.37 | 14.45 | 324,635 | -0.46(-3.09%) |
Jun 05, 2024 | 15.04 | 15.28 | 14.77 | 14.91 | 229,999 | +0.01(+0.07%) |
Jun 04, 2024 | 15.08 | 15.36 | 14.80 | 14.90 | 273,596 | +0.10(+0.68%) |
Jun 03, 2024 | 14.95 | 15.26 | 14.65 | 14.80 | 275,137 | +0.22(+1.51%) |
May 31, 2024 | 14.47 | 14.99 | 14.45 | 14.58 | 372,717 | +0.11(+0.76%) |
May 30, 2024 | 14.86 | 14.86 | 13.99 | 14.47 | 404,101 | +0.03(+0.21%) |
May 29, 2024 | 14.80 | 14.80 | 14.38 | 14.44 | 413,041 | -0.51(-3.41%) |
May 28, 2024 | 15.00 | 15.20 | 14.80 | 14.95 | 377,078 | -0.32(-2.10%) |
May 24, 2024 | 15.05 | 15.34 | 15.05 | 15.27 | 305,677 | +0.07(+0.46%) |
May 23, 2024 | 15.47 | 15.64 | 15.18 | 15.20 | 521,271 | -0.05(-0.33%) |
May 22, 2024 | 15.33 | 15.73 | 14.85 | 15.25 | 263,968 | -0.15(-0.97%) |
May 21, 2024 | 15.02 | 15.43 | 14.79 | 15.40 | 642,387 | -0.44(-2.78%) |
May 20, 2024 | 15.90 | 15.93 | 15.55 | 15.84 | 816,548 | -0.21(-1.31%) |
May 17, 2024 | 16.11 | 16.29 | 15.92 | 16.05 | 309,224 | -0.03(-0.19%) |
May 16, 2024 | 16.32 | 16.32 | 16.04 | 16.08 | 207,106 | +0.05(+0.31%) |
May 15, 2024 | 15.91 | 16.08 | 15.75 | 16.03 | 491,125 | +0.14(+0.88%) |
May 14, 2024 | 15.71 | 16.00 | 15.43 | 15.89 | 516,863 | +0.07(+0.44%) |
May 13, 2024 | 15.88 | 15.88 | 15.71 | 15.82 | 961,124 | -0.09(-0.57%) |
May 10, 2024 | 15.86 | 16.16 | 15.80 | 15.91 | 1,171,074 | +0.51(+3.32%) |
May 09, 2024 | 15.06 | 15.45 | 15.06 | 15.40 | 437,416 | +1.07(+7.45%) |
May 08, 2024 | 14.14 | 14.47 | 14.14 | 14.33 | 150,981 | -0.10(-0.69%) |
May 07, 2024 | 14.32 | 14.85 | 14.32 | 14.43 | 246,550 | -0.17(-1.16%) |
May 06, 2024 | 14.79 | 14.79 | 14.20 | 14.60 | 527,643 | +0.06(+0.41%) |
May 03, 2024 | 14.40 | 14.72 | 14.23 | 14.54 | 166,733 | +0.24(+1.68%) |
May 02, 2024 | 14.34 | 14.35 | 14.02 | 14.30 | 900,280 | +0.45(+3.25%) |