Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 14.91 | 14.97 | 14.86 | 14.95 | 158,521 | +0.14(+0.95%) |
Jul 25, 2024 | 14.72 | 14.88 | 14.72 | 14.81 | 172,066 | +0.09(+0.61%) |
Jul 24, 2024 | 14.84 | 14.88 | 14.69 | 14.72 | 220,382 | -0.34(-2.26%) |
Jul 23, 2024 | 15.00 | 15.07 | 14.98 | 15.06 | 190,806 | +0.07(+0.47%) |
Jul 22, 2024 | 14.94 | 14.99 | 14.90 | 14.99 | 245,260 | +0.11(+0.74%) |
Jul 19, 2024 | 14.85 | 14.88 | 14.78 | 14.88 | 172,140 | +0.09(+0.61%) |
Jul 18, 2024 | 14.91 | 14.99 | 14.75 | 14.79 | 226,355 | -0.11(-0.74%) |
Jul 17, 2024 | 14.88 | 14.95 | 14.84 | 14.90 | 229,255 | -0.02(-0.13%) |
Jul 16, 2024 | 15.03 | 15.05 | 14.88 | 14.92 | 360,585 | -0.10(-0.67%) |
Jul 15, 2024 | 15.08 | 15.08 | 14.96 | 15.02 | 304,220 | +0.01(+0.07%) |
Jul 12, 2024 | 14.98 | 15.01 | 14.92 | 15.01 | 181,996 | +0.10(+0.67%) |
Jul 11, 2024 | 14.91 | 15.00 | 14.86 | 14.91 | 279,027 | -0.05(-0.33%) |
Jul 10, 2024 | 14.86 | 14.96 | 14.82 | 14.96 | 303,758 | +0.14(+0.94%) |
Jul 09, 2024 | 14.75 | 14.82 | 14.75 | 14.82 | 264,587 | +0.09(+0.61%) |
Jul 08, 2024 | 14.82 | 14.82 | 14.70 | 14.73 | 127,336 | -0.07(-0.47%) |
Jul 05, 2024 | 14.84 | 14.86 | 14.73 | 14.80 | 150,399 | +0.01(+0.07%) |
Jul 03, 2024 | 14.66 | 14.81 | 14.63 | 14.79 | 199,056 | +0.16(+1.09%) |
Jul 02, 2024 | 14.54 | 14.63 | 14.51 | 14.63 | 214,536 | +0.15(+1.04%) |
Jul 01, 2024 | 14.45 | 14.48 | 14.41 | 14.48 | 182,824 | +0.07(+0.49%) |
Jun 28, 2024 | 14.45 | 14.48 | 14.38 | 14.41 | 117,994 | +0.01(+0.07%) |
Jun 27, 2024 | 14.49 | 14.49 | 14.36 | 14.40 | 220,190 | -0.02(-0.14%) |
Jun 26, 2024 | 14.30 | 14.44 | 14.29 | 14.42 | 288,297 | +0.00(+0.00%) |
Jun 25, 2024 | 14.57 | 14.59 | 14.40 | 14.42 | 261,549 | -0.11(-0.76%) |
Jun 24, 2024 | 14.52 | 14.53 | 14.40 | 14.53 | 152,208 | +0.07(+0.48%) |
Jun 21, 2024 | 14.44 | 14.50 | 14.40 | 14.46 | 199,506 | -0.01(-0.08%) |
Jun 20, 2024 | 14.40 | 14.53 | 14.36 | 14.47 | 249,822 | +0.05(+0.34%) |
Jun 18, 2024 | 14.52 | 14.55 | 14.36 | 14.42 | 259,241 | -0.07(-0.48%) |
Jun 17, 2024 | 14.65 | 14.65 | 14.46 | 14.49 | 263,993 | -0.14(-0.95%) |
Jun 14, 2024 | 14.50 | 14.64 | 14.50 | 14.63 | 177,716 | +0.05(+0.34%) |
Jun 13, 2024 | 14.56 | 14.58 | 14.49 | 14.58 | 171,015 | +0.06(+0.41%) |
Jun 12, 2024 | 14.59 | 14.63 | 14.47 | 14.52 | 223,079 | +0.04(+0.27%) |
Jun 11, 2024 | 14.43 | 14.48 | 14.33 | 14.48 | 187,333 | +0.11(+0.76%) |
Jun 10, 2024 | 14.30 | 14.40 | 14.30 | 14.37 | 153,554 | +0.02(+0.14%) |
Jun 07, 2024 | 14.29 | 14.35 | 14.23 | 14.35 | 180,358 | +0.03(+0.21%) |
Jun 06, 2024 | 14.29 | 14.37 | 14.28 | 14.32 | 159,797 | -0.01(-0.07%) |
Jun 05, 2024 | 14.33 | 14.33 | 14.27 | 14.33 | 170,447 | +0.05(+0.35%) |
Jun 04, 2024 | 14.20 | 14.29 | 14.17 | 14.28 | 352,057 | +0.04(+0.28%) |
Jun 03, 2024 | 14.35 | 14.35 | 14.13 | 14.24 | 271,172 | -0.03(-0.21%) |
May 31, 2024 | 14.19 | 14.34 | 14.12 | 14.27 | 276,115 | +0.13(+0.91%) |
May 30, 2024 | 14.19 | 14.23 | 14.04 | 14.14 | 458,684 | +0.02(+0.14%) |
May 29, 2024 | 14.21 | 14.26 | 14.09 | 14.12 | 344,507 | -0.09(-0.63%) |
May 28, 2024 | 14.33 | 14.36 | 14.19 | 14.21 | 319,286 | -0.09(-0.62%) |
May 24, 2024 | 14.37 | 14.38 | 14.21 | 14.30 | 304,892 | -0.02(-0.14%) |
May 23, 2024 | 14.48 | 14.48 | 14.28 | 14.32 | 219,291 | -0.05(-0.34%) |
May 22, 2024 | 14.59 | 14.59 | 14.34 | 14.37 | 328,096 | -0.15(-1.06%) |
May 21, 2024 | 14.55 | 14.55 | 14.48 | 14.53 | 247,086 | +0.02(+0.14%) |
May 20, 2024 | 14.56 | 14.56 | 14.42 | 14.51 | 243,858 | +0.01(+0.07%) |
May 17, 2024 | 14.41 | 14.54 | 14.39 | 14.50 | 448,896 | +0.12(+0.82%) |
May 16, 2024 | 14.31 | 14.41 | 14.30 | 14.38 | 307,025 | +0.09(+0.62%) |
May 15, 2024 | 14.27 | 14.31 | 14.21 | 14.29 | 346,340 | +0.11(+0.76%) |
May 14, 2024 | 14.34 | 14.34 | 14.11 | 14.18 | 317,223 | -0.11(-0.75%) |
May 13, 2024 | 14.31 | 14.32 | 14.23 | 14.29 | 184,065 | +0.05(+0.34%) |
May 10, 2024 | 14.23 | 14.31 | 14.22 | 14.24 | 178,900 | -0.05(-0.34%) |
May 09, 2024 | 14.13 | 14.29 | 14.13 | 14.29 | 388,956 | +0.11(+0.76%) |
May 08, 2024 | 14.16 | 14.20 | 14.12 | 14.18 | 264,767 | +0.04(+0.28%) |
May 07, 2024 | 14.17 | 14.17 | 14.11 | 14.14 | 186,342 | +0.09(+0.63%) |
May 06, 2024 | 14.07 | 14.19 | 14.03 | 14.06 | 246,657 | +0.10(+0.70%) |
May 03, 2024 | 13.92 | 13.97 | 13.89 | 13.96 | 266,751 | +0.15(+1.06%) |
May 02, 2024 | 13.80 | 13.85 | 13.76 | 13.81 | 300,959 | +0.02(+0.14%) |