Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.82 | 0 | -0.04(-0.27%) | |||
Jul 18, 2024 | 14.99 | 15.00 | 14.83 | 14.86 | 107,606 | -0.06(-0.40%) |
Jul 17, 2024 | 14.87 | 14.97 | 14.81 | 14.92 | 92,116 | +0.00(+0.00%) |
Jul 16, 2024 | 14.94 | 14.98 | 14.86 | 14.92 | 57,253 | +0.00(+0.00%) |
Jul 15, 2024 | 14.96 | 14.99 | 14.82 | 14.92 | 106,737 | +0.03(+0.20%) |
Jul 12, 2024 | 14.75 | 14.92 | 14.75 | 14.89 | 93,208 | +0.06(+0.40%) |
Jul 11, 2024 | 14.90 | 14.93 | 14.76 | 14.83 | 80,334 | -0.37(-2.45%) |
Jul 10, 2024 | 15.23 | 15.27 | 15.15 | 15.20 | 69,135 | +0.00(+0.02%) |
Jul 09, 2024 | 15.05 | 15.20 | 15.01 | 15.20 | 143,817 | +0.15(+1.00%) |
Jul 08, 2024 | 14.98 | 15.10 | 14.89 | 15.05 | 132,220 | +0.14(+0.94%) |
Jul 05, 2024 | 14.88 | 14.99 | 14.88 | 14.91 | 132,184 | +0.01(+0.07%) |
Jul 03, 2024 | 14.80 | 14.92 | 14.79 | 14.90 | 45,405 | +0.16(+1.09%) |
Jul 02, 2024 | 14.70 | 14.75 | 14.57 | 14.74 | 74,614 | +0.06(+0.41%) |
Jul 01, 2024 | 14.64 | 14.72 | 14.61 | 14.68 | 80,770 | +0.04(+0.27%) |
Jun 28, 2024 | 14.68 | 14.74 | 14.60 | 14.64 | 38,580 | +0.04(+0.27%) |
Jun 27, 2024 | 14.62 | 14.66 | 14.55 | 14.60 | 94,844 | +0.03(+0.21%) |
Jun 26, 2024 | 14.61 | 14.64 | 14.52 | 14.57 | 111,440 | +0.01(+0.07%) |
Jun 25, 2024 | 14.69 | 14.69 | 14.50 | 14.56 | 93,171 | -0.05(-0.34%) |
Jun 24, 2024 | 14.79 | 14.79 | 14.58 | 14.61 | 130,175 | -0.18(-1.22%) |
Jun 21, 2024 | 14.76 | 14.88 | 14.72 | 14.79 | 69,213 | -0.03(-0.18%) |
Jun 20, 2024 | 14.72 | 14.85 | 14.72 | 14.82 | 62,967 | +0.05(+0.34%) |
Jun 18, 2024 | 14.86 | 14.87 | 14.66 | 14.77 | 121,551 | -0.08(-0.53%) |
Jun 17, 2024 | 14.72 | 14.85 | 14.65 | 14.85 | 58,015 | +0.17(+1.15%) |
Jun 14, 2024 | 14.60 | 14.71 | 14.58 | 14.68 | 39,733 | +0.02(+0.14%) |
Jun 13, 2024 | 14.77 | 14.80 | 14.60 | 14.66 | 115,584 | -0.12(-0.80%) |
Jun 12, 2024 | 14.79 | 14.86 | 14.76 | 14.78 | 65,935 | +0.02(+0.13%) |
Jun 11, 2024 | 14.74 | 14.77 | 14.63 | 14.76 | 61,731 | +0.05(+0.34%) |
Jun 10, 2024 | 14.73 | 14.75 | 14.63 | 14.71 | 64,875 | -0.04(-0.27%) |
Jun 07, 2024 | 14.64 | 14.75 | 14.63 | 14.75 | 45,835 | +0.01(+0.07%) |
Jun 06, 2024 | 14.70 | 14.74 | 14.62 | 14.74 | 60,056 | +0.10(+0.68%) |
Jun 05, 2024 | 14.66 | 14.69 | 14.61 | 14.64 | 52,982 | +0.02(+0.14%) |
Jun 04, 2024 | 14.58 | 14.68 | 14.58 | 14.62 | 62,828 | +0.07(+0.48%) |
Jun 03, 2024 | 14.51 | 14.61 | 14.48 | 14.55 | 73,737 | +0.08(+0.55%) |
May 31, 2024 | 14.51 | 14.51 | 14.41 | 14.47 | 70,785 | +0.06(+0.41%) |
May 30, 2024 | 14.41 | 14.47 | 14.38 | 14.41 | 69,851 | +0.05(+0.34%) |
May 29, 2024 | 14.43 | 14.51 | 14.33 | 14.36 | 73,463 | -0.08(-0.55%) |
May 28, 2024 | 14.55 | 14.56 | 14.43 | 14.44 | 96,845 | -0.06(-0.41%) |
May 24, 2024 | 14.41 | 14.53 | 14.40 | 14.50 | 60,658 | +0.07(+0.48%) |
May 23, 2024 | 14.54 | 14.54 | 14.39 | 14.43 | 61,968 | -0.09(-0.61%) |
May 22, 2024 | 14.60 | 14.67 | 14.50 | 14.52 | 97,081 | -0.09(-0.58%) |
May 21, 2024 | 14.61 | 14.61 | 14.57 | 14.60 | 102,974 | +0.03(+0.20%) |
May 20, 2024 | 14.54 | 14.57 | 14.47 | 14.57 | 83,133 | +0.08(+0.54%) |
May 17, 2024 | 14.49 | 14.52 | 14.43 | 14.50 | 75,714 | +0.07(+0.48%) |
May 16, 2024 | 14.55 | 14.55 | 14.41 | 14.43 | 85,614 | -0.05(-0.34%) |
May 15, 2024 | 14.51 | 14.55 | 14.39 | 14.48 | 112,584 | +0.09(+0.61%) |
May 14, 2024 | 14.33 | 14.39 | 14.25 | 14.39 | 107,902 | +0.08(+0.55%) |
May 13, 2024 | 14.22 | 14.32 | 14.21 | 14.31 | 139,052 | +0.09(+0.62%) |
May 10, 2024 | 14.12 | 14.22 | 14.11 | 14.22 | 77,523 | +0.10(+0.69%) |
May 09, 2024 | 14.16 | 14.16 | 14.09 | 14.12 | 69,013 | +0.01(+0.07%) |
May 08, 2024 | 14.07 | 14.13 | 14.05 | 14.11 | 90,136 | +0.08(+0.56%) |
May 07, 2024 | 14.16 | 14.16 | 14.02 | 14.04 | 130,111 | -0.06(-0.42%) |
May 06, 2024 | 14.11 | 14.11 | 14.04 | 14.09 | 103,164 | +0.05(+0.35%) |
May 03, 2024 | 14.08 | 14.12 | 14.02 | 14.04 | 101,207 | +0.00(+0.00%) |
May 02, 2024 | 14.01 | 14.07 | 13.94 | 14.04 | 76,710 | +0.04(+0.28%) |