Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 14.19 | 14.55 | 14.07 | 14.07 | 22,923 | -0.28(-1.95%) |
Jul 24, 2024 | 14.30 | 14.38 | 14.25 | 14.35 | 41,558 | -0.11(-0.76%) |
Jul 23, 2024 | 14.23 | 14.46 | 14.23 | 14.46 | 21,792 | +0.13(+0.91%) |
Jul 22, 2024 | 14.40 | 14.40 | 14.21 | 14.33 | 20,194 | +0.06(+0.42%) |
Jul 19, 2024 | 14.20 | 14.27 | 14.13 | 14.27 | 6,430 | +0.11(+0.78%) |
Jul 18, 2024 | 13.97 | 14.17 | 13.97 | 14.16 | 20,358 | +0.14(+1.00%) |
Jul 17, 2024 | 13.99 | 14.02 | 13.83 | 14.02 | 20,189 | +0.07(+0.50%) |
Jul 16, 2024 | 13.70 | 14.11 | 13.70 | 13.95 | 32,784 | +0.29(+2.12%) |
Jul 15, 2024 | 13.83 | 13.99 | 13.66 | 13.66 | 31,061 | -0.34(-2.43%) |
Jul 12, 2024 | 13.98 | 14.12 | 13.89 | 14.00 | 39,913 | +0.00(+0.00%) |
Jul 11, 2024 | 13.93 | 14.00 | 13.89 | 14.00 | 26,110 | +0.36(+2.64%) |
Jul 10, 2024 | 13.33 | 13.66 | 13.33 | 13.64 | 14,450 | +0.27(+2.02%) |
Jul 09, 2024 | 13.45 | 13.45 | 13.15 | 13.37 | 26,186 | -0.03(-0.22%) |
Jul 08, 2024 | 13.34 | 13.56 | 13.20 | 13.40 | 22,258 | -0.29(-2.12%) |
Jul 05, 2024 | 13.45 | 13.69 | 13.38 | 13.69 | 58,396 | +0.50(+3.79%) |
Jul 03, 2024 | 13.00 | 13.19 | 13.00 | 13.19 | 39,475 | +0.18(+1.38%) |
Jul 02, 2024 | 12.95 | 13.01 | 12.78 | 13.01 | 58,447 | -0.16(-1.21%) |
Jul 01, 2024 | 13.33 | 13.42 | 13.17 | 13.17 | 128,625 | +0.11(+0.82%) |
Jun 28, 2024 | 13.33 | 13.33 | 12.94 | 13.06 | 69,804 | -0.19(-1.41%) |
Jun 27, 2024 | 13.10 | 13.37 | 13.10 | 13.25 | 95,024 | -0.03(-0.21%) |
Jun 26, 2024 | 13.20 | 13.35 | 13.17 | 13.28 | 33,913 | +0.05(+0.38%) |
Jun 25, 2024 | 13.23 | 13.25 | 13.16 | 13.23 | 27,887 | -0.03(-0.24%) |
Jun 24, 2024 | 13.33 | 13.33 | 13.17 | 13.26 | 25,836 | +0.01(+0.08%) |
Jun 21, 2024 | 13.34 | 13.36 | 13.25 | 13.25 | 41,585 | -0.17(-1.27%) |
Jun 20, 2024 | 13.34 | 13.52 | 13.27 | 13.42 | 58,464 | +0.08(+0.60%) |
Jun 18, 2024 | 13.24 | 13.42 | 13.21 | 13.34 | 39,300 | +0.07(+0.53%) |
Jun 17, 2024 | 13.15 | 13.27 | 13.09 | 13.27 | 40,905 | +0.08(+0.61%) |
Jun 14, 2024 | 13.10 | 13.19 | 13.00 | 13.19 | 74,779 | -0.08(-0.60%) |
Jun 13, 2024 | 13.24 | 13.29 | 13.01 | 13.27 | 77,203 | +0.03(+0.23%) |
Jun 12, 2024 | 13.34 | 13.50 | 13.20 | 13.24 | 23,819 | +0.01(+0.08%) |
Jun 11, 2024 | 13.34 | 13.39 | 12.98 | 13.23 | 49,448 | -0.40(-2.93%) |
Jun 10, 2024 | 13.38 | 13.64 | 13.34 | 13.63 | 14,230 | -0.08(-0.58%) |
Jun 07, 2024 | 13.52 | 13.89 | 13.40 | 13.71 | 23,606 | -0.63(-4.39%) |
Jun 06, 2024 | 14.08 | 14.37 | 14.02 | 14.34 | 25,563 | +0.34(+2.43%) |
Jun 05, 2024 | 14.08 | 14.09 | 13.80 | 14.00 | 24,500 | -0.25(-1.75%) |
Jun 04, 2024 | 13.96 | 14.25 | 13.96 | 14.25 | 25,557 | -0.01(-0.07%) |
Jun 03, 2024 | 14.21 | 14.31 | 14.19 | 14.26 | 18,137 | +0.11(+0.78%) |
May 31, 2024 | 14.10 | 14.17 | 14.10 | 14.15 | 38,660 | -0.06(-0.42%) |
May 30, 2024 | 14.17 | 14.30 | 14.16 | 14.21 | 64,023 | +0.16(+1.14%) |
May 29, 2024 | 14.10 | 14.14 | 13.94 | 14.05 | 14,498 | -0.19(-1.37%) |
May 28, 2024 | 14.28 | 14.30 | 14.22 | 14.24 | 79,086 | +0.15(+1.08%) |
May 24, 2024 | 14.23 | 14.29 | 14.09 | 14.09 | 56,359 | +0.02(+0.16%) |
May 23, 2024 | 14.32 | 14.34 | 14.07 | 14.07 | 179,640 | -0.41(-2.83%) |
May 22, 2024 | 14.54 | 14.54 | 14.45 | 14.48 | 46,608 | -0.06(-0.41%) |
May 21, 2024 | 14.46 | 14.64 | 14.46 | 14.54 | 5,760 | -0.02(-0.14%) |
May 20, 2024 | 14.51 | 14.70 | 14.42 | 14.56 | 6,951 | +0.10(+0.69%) |
May 17, 2024 | 14.43 | 14.65 | 14.43 | 14.46 | 7,456 | -0.04(-0.28%) |
May 16, 2024 | 14.26 | 14.50 | 14.26 | 14.50 | 124,385 | +0.28(+1.94%) |
May 15, 2024 | 14.18 | 14.35 | 14.12 | 14.22 | 7,677 | +0.07(+0.52%) |
May 14, 2024 | 14.21 | 14.21 | 14.10 | 14.15 | 8,680 | -0.16(-1.13%) |
May 13, 2024 | 14.09 | 14.32 | 13.99 | 14.31 | 10,351 | +0.41(+2.96%) |
May 10, 2024 | 13.86 | 13.99 | 13.86 | 13.90 | 3,768 | +0.01(+0.07%) |
May 09, 2024 | 13.82 | 14.00 | 13.78 | 13.89 | 18,028 | +0.23(+1.69%) |
May 08, 2024 | 13.46 | 13.75 | 13.46 | 13.66 | 9,257 | -0.09(-0.66%) |
May 07, 2024 | 13.52 | 13.75 | 13.47 | 13.75 | 21,395 | +0.17(+1.25%) |
May 06, 2024 | 13.46 | 13.58 | 13.46 | 13.58 | 7,039 | -0.09(-0.66%) |
May 03, 2024 | 13.46 | 13.70 | 13.29 | 13.67 | 6,960 | +0.20(+1.45%) |
May 02, 2024 | 13.25 | 13.49 | 13.21 | 13.47 | 10,438 | +0.12(+0.86%) |