Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 13.61 | 13.78 | 13.61 | 13.76 | 179,959 | +0.18(+1.33%) |
Jul 19, 2024 | 13.60 | 13.65 | 13.50 | 13.58 | 546,894 | -0.02(-0.15%) |
Jul 18, 2024 | 13.65 | 13.70 | 13.54 | 13.60 | 225,303 | -0.08(-0.58%) |
Jul 17, 2024 | 13.75 | 13.84 | 13.68 | 13.68 | 182,077 | -0.23(-1.65%) |
Jul 16, 2024 | 13.88 | 13.95 | 13.83 | 13.91 | 253,482 | +0.07(+0.51%) |
Jul 15, 2024 | 13.90 | 13.98 | 13.79 | 13.84 | 221,917 | +0.01(+0.07%) |
Jul 12, 2024 | 13.72 | 13.92 | 13.71 | 13.83 | 220,796 | +0.09(+0.66%) |
Jul 11, 2024 | 13.80 | 13.80 | 13.62 | 13.74 | 197,299 | -0.06(-0.43%) |
Jul 10, 2024 | 13.80 | 13.80 | 13.72 | 13.80 | 149,891 | +0.05(+0.36%) |
Jul 09, 2024 | 13.77 | 13.80 | 13.71 | 13.75 | 118,474 | +0.02(+0.15%) |
Jul 08, 2024 | 13.70 | 13.78 | 13.65 | 13.73 | 183,071 | +0.00(+0.00%) |
Jul 05, 2024 | 13.76 | 13.79 | 13.69 | 13.73 | 153,177 | +0.03(+0.22%) |
Jul 03, 2024 | 13.56 | 13.75 | 13.56 | 13.70 | 167,649 | +0.08(+0.59%) |
Jul 02, 2024 | 13.56 | 13.67 | 13.54 | 13.62 | 184,680 | +0.09(+0.67%) |
Jul 01, 2024 | 13.66 | 13.67 | 13.44 | 13.53 | 230,782 | -0.14(-1.02%) |
Jun 28, 2024 | 13.56 | 13.68 | 13.55 | 13.67 | 628,532 | +0.17(+1.26%) |
Jun 27, 2024 | 13.44 | 13.53 | 13.40 | 13.50 | 184,845 | +0.10(+0.75%) |
Jun 26, 2024 | 13.32 | 13.43 | 13.27 | 13.40 | 194,104 | +0.08(+0.60%) |
Jun 25, 2024 | 13.24 | 13.33 | 13.23 | 13.32 | 184,544 | +0.07(+0.53%) |
Jun 24, 2024 | 13.24 | 13.30 | 13.22 | 13.25 | 193,208 | +0.03(+0.23%) |
Jun 21, 2024 | 13.10 | 13.24 | 13.10 | 13.22 | 115,178 | +0.06(+0.45%) |
Jun 20, 2024 | 13.10 | 13.18 | 13.10 | 13.16 | 168,041 | +0.00(+0.00%) |
Jun 18, 2024 | 13.18 | 13.20 | 13.10 | 13.16 | 178,530 | -0.07(-0.53%) |
Jun 17, 2024 | 13.20 | 13.29 | 13.17 | 13.23 | 172,405 | +0.02(+0.15%) |
Jun 14, 2024 | 13.19 | 13.21 | 13.14 | 13.21 | 91,757 | +0.01(+0.07%) |
Jun 13, 2024 | 13.24 | 13.24 | 13.13 | 13.20 | 121,780 | +0.03(+0.23%) |
Jun 12, 2024 | 13.13 | 13.22 | 13.12 | 13.17 | 178,659 | +0.09(+0.72%) |
Jun 11, 2024 | 13.05 | 13.08 | 13.01 | 13.08 | 180,855 | -0.01(-0.04%) |
Jun 10, 2024 | 13.08 | 13.09 | 13.05 | 13.08 | 141,473 | +0.01(+0.08%) |
Jun 07, 2024 | 13.06 | 13.15 | 13.04 | 13.07 | 138,744 | -0.02(-0.15%) |
Jun 06, 2024 | 13.08 | 13.14 | 13.04 | 13.09 | 124,100 | -0.04(-0.30%) |
Jun 05, 2024 | 12.99 | 13.15 | 12.96 | 13.13 | 211,074 | +0.18(+1.38%) |
Jun 04, 2024 | 12.94 | 12.99 | 12.89 | 12.95 | 190,761 | +0.02(+0.15%) |
Jun 03, 2024 | 12.94 | 12.98 | 12.88 | 12.93 | 183,037 | -0.01(-0.08%) |
May 31, 2024 | 12.90 | 12.94 | 12.75 | 12.94 | 233,560 | +0.16(+1.24%) |
May 30, 2024 | 12.81 | 12.90 | 12.74 | 12.78 | 187,632 | +0.00(+0.00%) |
May 29, 2024 | 12.84 | 12.91 | 12.77 | 12.78 | 99,962 | -0.09(-0.69%) |
May 28, 2024 | 12.95 | 12.95 | 12.82 | 12.87 | 128,962 | -0.02(-0.15%) |
May 24, 2024 | 12.80 | 12.94 | 12.80 | 12.89 | 127,999 | +0.10(+0.78%) |
May 23, 2024 | 13.00 | 13.00 | 12.75 | 12.79 | 276,252 | -0.12(-0.93%) |
May 22, 2024 | 12.98 | 12.98 | 12.88 | 12.91 | 125,996 | -0.03(-0.23%) |
May 21, 2024 | 12.92 | 12.94 | 12.90 | 12.94 | 134,305 | +0.07(+0.54%) |
May 20, 2024 | 12.96 | 13.04 | 12.84 | 12.87 | 302,853 | -0.05(-0.38%) |
May 17, 2024 | 12.97 | 13.00 | 12.92 | 12.92 | 129,667 | -0.01(-0.08%) |
May 16, 2024 | 12.99 | 13.02 | 12.90 | 12.93 | 201,107 | -0.06(-0.45%) |
May 15, 2024 | 12.99 | 13.00 | 12.95 | 12.99 | 142,924 | +0.06(+0.46%) |
May 14, 2024 | 12.90 | 12.93 | 12.87 | 12.93 | 126,516 | +0.05(+0.38%) |
May 13, 2024 | 12.89 | 12.90 | 12.86 | 12.88 | 155,738 | +0.07(+0.54%) |
May 10, 2024 | 12.83 | 12.85 | 12.77 | 12.82 | 126,676 | -0.01(-0.08%) |
May 09, 2024 | 12.84 | 12.87 | 12.80 | 12.83 | 237,944 | +0.00(+0.00%) |
May 08, 2024 | 12.81 | 12.85 | 12.78 | 12.83 | 148,144 | +0.02(+0.15%) |
May 07, 2024 | 12.84 | 12.85 | 12.74 | 12.81 | 296,085 | +0.03(+0.23%) |
May 06, 2024 | 12.76 | 12.81 | 12.72 | 12.78 | 164,849 | +0.10(+0.78%) |
May 03, 2024 | 12.71 | 12.76 | 12.62 | 12.68 | 283,263 | +0.14(+1.10%) |
May 02, 2024 | 12.52 | 12.55 | 12.45 | 12.54 | 217,852 | +0.07(+0.55%) |