Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 14.08 | 14.09 | 14.08 | 14.08 | 1,166 | -0.30(-2.09%) |
Jul 26, 2024 | 14.33 | 14.39 | 14.33 | 14.38 | 1,097 | +0.26(+1.83%) |
Jul 25, 2024 | 14.23 | 14.23 | 14.12 | 14.12 | 209 | +0.03(+0.23%) |
Jul 24, 2024 | 14.23 | 14.23 | 14.09 | 14.09 | 1,014 | -0.05(-0.35%) |
Jul 23, 2024 | 14.07 | 14.24 | 14.07 | 14.14 | 1,995 | -0.25(-1.74%) |
Jul 22, 2024 | 14.38 | 14.39 | 14.37 | 14.39 | 1,084 | -0.10(-0.69%) |
Jul 19, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 232 | +0.01(+0.07%) |
Jul 18, 2024 | 14.85 | 14.85 | 14.48 | 14.48 | 5,436 | -0.47(-3.18%) |
Jul 17, 2024 | 14.90 | 14.96 | 14.90 | 14.96 | 585 | -0.27(-1.74%) |
Jul 16, 2024 | 15.11 | 15.22 | 15.11 | 15.22 | 464 | +0.06(+0.40%) |
Jul 15, 2024 | 15.37 | 15.37 | 14.76 | 15.16 | 3,048 | -0.30(-1.94%) |
Jul 12, 2024 | 15.50 | 15.52 | 15.46 | 15.46 | 4,652 | +0.01(+0.03%) |
Jul 11, 2024 | 15.40 | 15.46 | 15.39 | 15.46 | 770 | +0.24(+1.57%) |
Jul 10, 2024 | 15.08 | 15.22 | 15.08 | 15.22 | 464 | +0.14(+0.90%) |
Jul 09, 2024 | 15.08 | 15.08 | 15.06 | 15.08 | 3,845 | -0.03(-0.20%) |
Jul 08, 2024 | 15.24 | 15.24 | 15.11 | 15.11 | 828 | -0.28(-1.84%) |
Jul 05, 2024 | 15.47 | 15.47 | 15.27 | 15.39 | 350 | +0.18(+1.15%) |
Jul 03, 2024 | 15.02 | 15.27 | 15.01 | 15.22 | 1,067 | +0.53(+3.60%) |
Jul 02, 2024 | 14.72 | 14.72 | 14.68 | 14.69 | 954 | -0.18(-1.21%) |
Jul 01, 2024 | 14.93 | 14.93 | 14.87 | 14.87 | 226 | +0.07(+0.51%) |
Jun 28, 2024 | 14.93 | 14.93 | 14.74 | 14.79 | 19,205 | +0.03(+0.17%) |
Jun 27, 2024 | 14.99 | 15.17 | 14.77 | 14.77 | 9,285 | -0.30(-1.99%) |
Jun 26, 2024 | 15.05 | 15.12 | 15.05 | 15.07 | 951 | +0.32(+2.20%) |
Jun 25, 2024 | 14.89 | 14.89 | 14.75 | 14.75 | 4,095 | -0.31(-2.08%) |
Jun 24, 2024 | 14.94 | 15.07 | 14.93 | 15.06 | 3,190 | +0.26(+1.78%) |
Jun 21, 2024 | 14.76 | 14.89 | 14.76 | 14.80 | 1,151 | -0.18(-1.20%) |
Jun 20, 2024 | 15.00 | 15.01 | 14.90 | 14.98 | 3,727 | +0.04(+0.30%) |
Jun 18, 2024 | 14.86 | 14.99 | 14.86 | 14.93 | 1,397 | +0.17(+1.18%) |
Jun 17, 2024 | 14.77 | 14.85 | 14.65 | 14.76 | 3,096 | -0.03(-0.20%) |
Jun 14, 2024 | 14.83 | 14.88 | 14.78 | 14.79 | 3,243 | -0.09(-0.60%) |
Jun 13, 2024 | 14.99 | 14.99 | 14.88 | 14.88 | 902 | -0.49(-3.18%) |
Jun 12, 2024 | 15.59 | 15.59 | 15.27 | 15.36 | 1,588 | +0.18(+1.18%) |
Jun 11, 2024 | 15.28 | 15.28 | 15.18 | 15.18 | 322 | -0.38(-2.43%) |
Jun 10, 2024 | 15.40 | 15.56 | 15.40 | 15.56 | 353 | +0.22(+1.43%) |
Jun 07, 2024 | 15.63 | 15.63 | 15.30 | 15.34 | 3,323 | -0.54(-3.39%) |
Jun 06, 2024 | 15.88 | 15.88 | 15.86 | 15.88 | 2,038 | +0.12(+0.76%) |
Jun 05, 2024 | 15.72 | 15.76 | 15.72 | 15.76 | 470 | +0.03(+0.20%) |
Jun 04, 2024 | 15.94 | 15.94 | 15.65 | 15.73 | 4,088 | -0.37(-2.30%) |
Jun 03, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 199 | -0.23(-1.40%) |
May 31, 2024 | 16.19 | 16.33 | 16.10 | 16.33 | 2,902 | -0.01(-0.06%) |
May 30, 2024 | 16.36 | 16.36 | 16.34 | 16.34 | 737 | -0.20(-1.20%) |
May 29, 2024 | 16.60 | 16.60 | 16.21 | 16.54 | 2,294 | -0.26(-1.54%) |
May 28, 2024 | 16.66 | 16.80 | 16.66 | 16.80 | 533 | +0.10(+0.60%) |
May 24, 2024 | 16.58 | 16.70 | 16.58 | 16.70 | 758 | +0.25(+1.51%) |
May 23, 2024 | 16.71 | 16.71 | 16.45 | 16.45 | 10,368 | -0.42(-2.48%) |
May 22, 2024 | 17.20 | 17.20 | 16.87 | 16.87 | 3,311 | -0.72(-4.08%) |
May 21, 2024 | 17.62 | 17.63 | 17.59 | 17.59 | 1,583 | -0.14(-0.79%) |
May 20, 2024 | 17.57 | 17.76 | 17.57 | 17.73 | 2,553 | +0.12(+0.68%) |
May 17, 2024 | 17.28 | 17.61 | 17.28 | 17.61 | 8,190 | +0.57(+3.33%) |
May 16, 2024 | 16.90 | 17.04 | 16.90 | 17.04 | 969 | +0.06(+0.35%) |
May 15, 2024 | 17.19 | 17.19 | 16.81 | 16.98 | 4,329 | -0.14(-0.81%) |
May 14, 2024 | 17.05 | 17.12 | 17.05 | 17.12 | 652 | +0.28(+1.66%) |
May 13, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 183 | +0.03(+0.18%) |
May 10, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 421 | -0.13(-0.76%) |
May 09, 2024 | 16.87 | 16.94 | 16.87 | 16.94 | 485 | +0.53(+3.22%) |
May 08, 2024 | 16.48 | 16.48 | 16.41 | 16.41 | 2,023 | -0.37(-2.20%) |
May 07, 2024 | 16.71 | 16.78 | 16.71 | 16.78 | 577 | +0.08(+0.48%) |
May 06, 2024 | 16.67 | 16.70 | 16.67 | 16.70 | 534 | +0.10(+0.60%) |
May 03, 2024 | 16.54 | 16.60 | 16.49 | 16.60 | 1,372 | +0.30(+1.83%) |
May 02, 2024 | 16.10 | 16.30 | 16.10 | 16.30 | 1,635 | +0.22(+1.35%) |