Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 14.05 | 14.06 | 13.96 | 13.98 | 53,665 | -0.01(-0.07%) |
Jul 25, 2024 | 13.96 | 14.02 | 13.94 | 13.99 | 94,549 | +0.08(+0.58%) |
Jul 24, 2024 | 13.91 | 13.99 | 13.90 | 13.91 | 75,275 | -0.02(-0.14%) |
Jul 23, 2024 | 13.88 | 13.97 | 13.88 | 13.93 | 96,733 | +0.03(+0.22%) |
Jul 22, 2024 | 13.91 | 14.00 | 13.89 | 13.90 | 122,510 | -0.04(-0.29%) |
Jul 19, 2024 | 13.99 | 14.03 | 13.89 | 13.94 | 132,858 | +0.00(+0.00%) |
Jul 18, 2024 | 14.11 | 14.13 | 13.85 | 13.94 | 180,432 | -0.20(-1.41%) |
Jul 17, 2024 | 14.09 | 14.16 | 13.95 | 14.14 | 150,836 | +0.05(+0.35%) |
Jul 16, 2024 | 14.17 | 14.23 | 14.07 | 14.09 | 154,417 | -0.08(-0.56%) |
Jul 15, 2024 | 14.20 | 14.25 | 14.16 | 14.17 | 59,420 | -0.12(-0.84%) |
Jul 12, 2024 | 14.27 | 14.30 | 14.26 | 14.29 | 68,601 | +0.06(+0.42%) |
Jul 11, 2024 | 14.24 | 14.26 | 14.17 | 14.23 | 73,326 | +0.06(+0.42%) |
Jul 10, 2024 | 14.13 | 14.21 | 14.13 | 14.17 | 57,346 | +0.08(+0.57%) |
Jul 09, 2024 | 14.05 | 14.09 | 13.98 | 14.09 | 106,887 | +0.09(+0.64%) |
Jul 08, 2024 | 14.15 | 14.15 | 13.97 | 14.00 | 143,841 | -0.15(-1.06%) |
Jul 05, 2024 | 14.19 | 14.21 | 14.12 | 14.15 | 127,319 | +0.03(+0.21%) |
Jul 03, 2024 | 13.98 | 14.15 | 13.96 | 14.12 | 59,406 | +0.11(+0.79%) |
Jul 02, 2024 | 14.01 | 14.03 | 13.97 | 14.01 | 65,988 | +0.02(+0.14%) |
Jul 01, 2024 | 14.03 | 14.03 | 13.94 | 13.99 | 62,290 | +0.03(+0.21%) |
Jun 28, 2024 | 13.96 | 14.00 | 13.91 | 13.96 | 71,059 | +0.09(+0.65%) |
Jun 27, 2024 | 13.88 | 13.93 | 13.83 | 13.87 | 71,437 | +0.03(+0.22%) |
Jun 26, 2024 | 13.80 | 13.88 | 13.79 | 13.84 | 49,234 | +0.01(+0.07%) |
Jun 25, 2024 | 13.82 | 13.88 | 13.80 | 13.83 | 84,928 | +0.06(+0.44%) |
Jun 24, 2024 | 13.79 | 13.86 | 13.72 | 13.77 | 72,283 | -0.01(-0.07%) |
Jun 21, 2024 | 13.77 | 13.94 | 13.75 | 13.78 | 41,944 | +0.00(+0.00%) |
Jun 20, 2024 | 13.79 | 13.85 | 13.72 | 13.78 | 84,411 | -0.02(-0.14%) |
Jun 18, 2024 | 13.81 | 13.84 | 13.75 | 13.80 | 54,123 | +0.03(+0.22%) |
Jun 17, 2024 | 13.86 | 13.86 | 13.75 | 13.77 | 68,323 | -0.10(-0.72%) |
Jun 14, 2024 | 13.95 | 14.02 | 13.81 | 13.87 | 74,734 | -0.07(-0.51%) |
Jun 13, 2024 | 13.95 | 13.97 | 13.91 | 13.94 | 78,925 | -0.00(-0.01%) |
Jun 12, 2024 | 13.95 | 13.95 | 13.89 | 13.94 | 61,752 | +0.05(+0.36%) |
Jun 11, 2024 | 13.90 | 13.93 | 13.84 | 13.89 | 42,651 | +0.00(+0.00%) |
Jun 10, 2024 | 13.88 | 13.95 | 13.86 | 13.89 | 59,916 | -0.02(-0.14%) |
Jun 07, 2024 | 13.87 | 13.95 | 13.77 | 13.91 | 108,851 | +0.02(+0.14%) |
Jun 06, 2024 | 13.82 | 13.90 | 13.82 | 13.89 | 116,880 | +0.11(+0.79%) |
Jun 05, 2024 | 13.74 | 13.81 | 13.71 | 13.78 | 105,362 | +0.07(+0.51%) |
Jun 04, 2024 | 13.63 | 13.77 | 13.63 | 13.71 | 58,676 | +0.02(+0.15%) |
Jun 03, 2024 | 13.68 | 13.73 | 13.64 | 13.69 | 64,978 | +0.04(+0.29%) |
May 31, 2024 | 13.62 | 13.69 | 13.56 | 13.65 | 90,677 | +0.09(+0.66%) |
May 30, 2024 | 13.51 | 13.59 | 13.51 | 13.56 | 55,186 | +0.04(+0.29%) |
May 29, 2024 | 13.52 | 13.55 | 13.39 | 13.53 | 115,211 | -0.01(-0.07%) |
May 28, 2024 | 13.59 | 13.63 | 13.49 | 13.54 | 70,925 | -0.07(-0.51%) |
May 24, 2024 | 13.61 | 13.66 | 13.60 | 13.60 | 48,566 | -0.01(-0.07%) |
May 23, 2024 | 13.68 | 13.72 | 13.59 | 13.61 | 73,595 | -0.03(-0.22%) |
May 22, 2024 | 13.62 | 13.72 | 13.61 | 13.64 | 119,810 | +0.02(+0.15%) |
May 21, 2024 | 13.55 | 13.64 | 13.55 | 13.62 | 74,703 | +0.08(+0.59%) |
May 20, 2024 | 13.57 | 13.59 | 13.49 | 13.55 | 92,581 | -0.01(-0.07%) |
May 17, 2024 | 13.55 | 13.60 | 13.55 | 13.55 | 55,910 | -0.01(-0.07%) |
May 16, 2024 | 13.60 | 13.62 | 13.56 | 13.56 | 61,975 | -0.06(-0.44%) |
May 15, 2024 | 13.64 | 13.64 | 13.57 | 13.62 | 67,825 | +0.03(+0.22%) |
May 14, 2024 | 13.58 | 13.60 | 13.51 | 13.59 | 116,486 | +0.04(+0.28%) |
May 13, 2024 | 13.57 | 13.57 | 13.52 | 13.56 | 107,142 | +0.03(+0.22%) |
May 10, 2024 | 13.60 | 13.60 | 13.52 | 13.53 | 84,122 | -0.03(-0.22%) |
May 09, 2024 | 13.58 | 13.58 | 13.51 | 13.56 | 92,085 | +0.00(+0.00%) |
May 08, 2024 | 13.53 | 13.56 | 13.50 | 13.56 | 90,352 | +0.04(+0.29%) |
May 07, 2024 | 13.52 | 13.54 | 13.49 | 13.52 | 100,166 | +0.06(+0.44%) |
May 06, 2024 | 13.52 | 13.52 | 13.36 | 13.46 | 163,743 | +0.00(+0.00%) |
May 03, 2024 | 13.33 | 13.47 | 13.30 | 13.46 | 108,531 | +0.16(+1.18%) |
May 02, 2024 | 13.22 | 13.30 | 13.14 | 13.30 | 167,967 | +0.00(+0.00%) |