Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 15.69 | 15.78 | 15.69 | 15.78 | 140,844 | +0.06(+0.38%) |
Jul 26, 2024 | 15.66 | 15.72 | 15.66 | 15.72 | 118,979 | +0.12(+0.77%) |
Jul 25, 2024 | 15.65 | 15.73 | 15.59 | 15.60 | 106,801 | -0.08(-0.51%) |
Jul 24, 2024 | 15.88 | 15.88 | 15.64 | 15.68 | 162,357 | -0.30(-1.88%) |
Jul 23, 2024 | 15.97 | 16.03 | 15.97 | 15.98 | 94,346 | +0.00(+0.00%) |
Jul 22, 2024 | 15.95 | 15.98 | 15.95 | 15.98 | 103,553 | +0.08(+0.50%) |
Jul 19, 2024 | 15.95 | 16.02 | 15.90 | 15.90 | 127,347 | -0.09(-0.56%) |
Jul 18, 2024 | 16.10 | 16.15 | 15.94 | 15.99 | 203,709 | -0.13(-0.81%) |
Jul 17, 2024 | 16.18 | 16.23 | 16.10 | 16.12 | 133,131 | -0.18(-1.10%) |
Jul 16, 2024 | 16.25 | 16.31 | 16.25 | 16.30 | 100,952 | +0.06(+0.37%) |
Jul 15, 2024 | 16.20 | 16.25 | 16.20 | 16.24 | 101,074 | +0.05(+0.31%) |
Jul 12, 2024 | 16.20 | 16.20 | 16.15 | 16.19 | 69,120 | +0.05(+0.31%) |
Jul 11, 2024 | 16.28 | 16.28 | 16.11 | 16.14 | 148,881 | -0.08(-0.49%) |
Jul 10, 2024 | 16.19 | 16.23 | 16.19 | 16.22 | 119,034 | +0.05(+0.31%) |
Jul 09, 2024 | 16.14 | 16.19 | 16.14 | 16.17 | 103,271 | +0.03(+0.19%) |
Jul 08, 2024 | 16.10 | 16.15 | 16.10 | 16.14 | 177,432 | +0.02(+0.12%) |
Jul 05, 2024 | 16.09 | 16.12 | 16.06 | 16.12 | 119,637 | +0.07(+0.44%) |
Jul 03, 2024 | 16.01 | 16.06 | 16.01 | 16.05 | 205,023 | +0.01(+0.06%) |
Jul 02, 2024 | 15.95 | 16.04 | 15.95 | 16.04 | 159,178 | +0.08(+0.50%) |
Jul 01, 2024 | 15.98 | 15.98 | 15.89 | 15.96 | 187,879 | -0.41(-2.50%) |
Jun 28, 2024 | 16.42 | 16.47 | 16.36 | 16.37 | 222,145 | -0.04(-0.24%) |
Jun 27, 2024 | 16.40 | 16.41 | 16.37 | 16.41 | 151,576 | +0.02(+0.12%) |
Jun 26, 2024 | 16.39 | 16.39 | 16.32 | 16.39 | 218,608 | +0.04(+0.24%) |
Jun 25, 2024 | 16.37 | 16.37 | 16.29 | 16.35 | 86,169 | +0.05(+0.31%) |
Jun 24, 2024 | 16.34 | 16.36 | 16.29 | 16.30 | 182,162 | -0.03(-0.18%) |
Jun 21, 2024 | 16.28 | 16.34 | 16.28 | 16.33 | 92,472 | +0.00(+0.00%) |
Jun 20, 2024 | 16.34 | 16.37 | 16.28 | 16.33 | 707,630 | +0.01(+0.06%) |
Jun 18, 2024 | 16.27 | 16.33 | 16.27 | 16.32 | 98,449 | +0.05(+0.31%) |
Jun 17, 2024 | 16.26 | 16.29 | 16.23 | 16.27 | 92,808 | +0.02(+0.12%) |
Jun 14, 2024 | 16.20 | 16.25 | 16.16 | 16.25 | 97,553 | +0.03(+0.18%) |
Jun 13, 2024 | 16.18 | 16.25 | 16.15 | 16.22 | 96,352 | +0.03(+0.19%) |
Jun 12, 2024 | 16.16 | 16.19 | 16.16 | 16.19 | 176,725 | +0.11(+0.68%) |
Jun 11, 2024 | 16.01 | 16.08 | 15.97 | 16.08 | 157,975 | +0.06(+0.37%) |
Jun 10, 2024 | 15.97 | 16.06 | 15.97 | 16.02 | 167,445 | +0.03(+0.19%) |
Jun 07, 2024 | 15.99 | 16.04 | 15.94 | 15.99 | 212,737 | -0.01(-0.06%) |
Jun 06, 2024 | 15.96 | 16.00 | 15.94 | 16.00 | 170,965 | +0.03(+0.19%) |
Jun 05, 2024 | 15.93 | 15.98 | 15.92 | 15.97 | 176,829 | +0.05(+0.31%) |
Jun 04, 2024 | 15.85 | 15.92 | 15.82 | 15.92 | 112,747 | +0.04(+0.25%) |
Jun 03, 2024 | 15.89 | 15.89 | 15.71 | 15.88 | 185,827 | +0.05(+0.33%) |
May 31, 2024 | 15.83 | 15.83 | 15.66 | 15.83 | 157,614 | +0.07(+0.43%) |
May 30, 2024 | 15.79 | 15.83 | 15.73 | 15.76 | 96,612 | -0.08(-0.49%) |
May 29, 2024 | 15.89 | 15.89 | 15.81 | 15.84 | 107,929 | -0.08(-0.49%) |
May 28, 2024 | 15.90 | 15.91 | 15.84 | 15.91 | 183,444 | +0.03(+0.18%) |
May 24, 2024 | 15.86 | 15.88 | 15.86 | 15.88 | 71,278 | +0.04(+0.24%) |
May 23, 2024 | 15.98 | 15.98 | 15.80 | 15.85 | 87,492 | -0.06(-0.36%) |
May 22, 2024 | 15.93 | 15.94 | 15.83 | 15.90 | 92,229 | -0.02(-0.12%) |
May 21, 2024 | 15.89 | 15.92 | 15.87 | 15.92 | 65,530 | +0.03(+0.18%) |
May 20, 2024 | 15.90 | 15.90 | 15.87 | 15.89 | 131,675 | +0.02(+0.12%) |
May 17, 2024 | 15.87 | 15.88 | 15.80 | 15.88 | 70,450 | +0.04(+0.24%) |
May 16, 2024 | 15.85 | 15.87 | 15.81 | 15.84 | 82,058 | +0.00(+0.00%) |
May 15, 2024 | 15.78 | 15.84 | 15.78 | 15.84 | 124,604 | +0.09(+0.55%) |
May 14, 2024 | 15.68 | 15.75 | 15.68 | 15.75 | 108,754 | +0.07(+0.43%) |
May 13, 2024 | 15.67 | 15.69 | 15.65 | 15.68 | 160,560 | +0.02(+0.12%) |
May 10, 2024 | 15.63 | 15.66 | 15.63 | 15.66 | 162,910 | +0.05(+0.31%) |
May 09, 2024 | 15.61 | 15.62 | 15.58 | 15.61 | 149,660 | +0.03(+0.19%) |
May 08, 2024 | 15.59 | 15.59 | 15.53 | 15.59 | 126,928 | +0.02(+0.12%) |
May 07, 2024 | 15.53 | 15.57 | 15.53 | 15.57 | 193,297 | +0.03(+0.19%) |
May 06, 2024 | 15.53 | 15.54 | 15.51 | 15.54 | 166,161 | +0.06(+0.37%) |
May 03, 2024 | 15.46 | 15.48 | 15.45 | 15.48 | 169,373 | +0.11(+0.69%) |
May 02, 2024 | 15.33 | 15.37 | 15.28 | 15.37 | 93,071 | +0.09(+0.57%) |