Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 17.08 | 17.25 | 16.75 | 16.93 | 206,603 | -0.01(-0.06%) |
Jul 18, 2024 | 17.06 | 17.48 | 16.80 | 16.94 | 372,684 | -0.05(-0.29%) |
Jul 17, 2024 | 16.56 | 17.09 | 16.55 | 16.99 | 320,398 | +0.43(+2.60%) |
Jul 16, 2024 | 16.33 | 16.63 | 16.20 | 16.56 | 253,379 | +0.21(+1.28%) |
Jul 15, 2024 | 15.89 | 16.50 | 15.79 | 16.35 | 396,068 | +0.50(+3.15%) |
Jul 12, 2024 | 15.85 | 15.95 | 15.64 | 15.85 | 161,678 | +0.12(+0.76%) |
Jul 11, 2024 | 15.25 | 15.85 | 15.25 | 15.73 | 220,658 | +0.55(+3.62%) |
Jul 10, 2024 | 15.01 | 15.19 | 14.93 | 15.18 | 161,481 | +0.11(+0.73%) |
Jul 09, 2024 | 14.89 | 15.09 | 14.63 | 15.07 | 205,244 | +0.08(+0.53%) |
Jul 08, 2024 | 14.65 | 15.13 | 14.63 | 14.99 | 263,064 | +0.25(+1.70%) |
Jul 05, 2024 | 14.93 | 15.03 | 14.55 | 14.74 | 329,035 | -0.19(-1.27%) |
Jul 03, 2024 | 14.43 | 14.98 | 14.43 | 14.93 | 178,244 | +0.54(+3.75%) |
Jul 02, 2024 | 14.08 | 14.40 | 14.00 | 14.39 | 466,916 | +0.37(+2.64%) |
Jul 01, 2024 | 14.12 | 14.20 | 13.71 | 14.02 | 318,045 | -0.04(-0.28%) |
Jun 28, 2024 | 14.27 | 14.45 | 13.96 | 14.06 | 948,473 | -0.13(-0.92%) |
Jun 27, 2024 | 14.15 | 14.39 | 13.99 | 14.19 | 313,583 | +0.10(+0.71%) |
Jun 26, 2024 | 14.07 | 14.10 | 13.74 | 14.09 | 161,544 | +0.09(+0.64%) |
Jun 25, 2024 | 14.19 | 14.19 | 13.81 | 14.00 | 160,957 | -0.21(-1.48%) |
Jun 24, 2024 | 14.15 | 14.41 | 14.12 | 14.21 | 170,724 | +0.13(+0.92%) |
Jun 21, 2024 | 14.32 | 14.33 | 14.08 | 14.08 | 332,675 | -0.22(-1.54%) |
Jun 20, 2024 | 14.00 | 14.36 | 13.90 | 14.30 | 153,789 | +0.36(+2.58%) |
Jun 18, 2024 | 13.72 | 14.15 | 13.65 | 13.94 | 301,422 | +0.29(+2.12%) |
Jun 17, 2024 | 13.57 | 13.72 | 13.20 | 13.65 | 248,879 | +0.07(+0.52%) |
Jun 14, 2024 | 13.77 | 13.88 | 13.50 | 13.58 | 315,836 | -0.29(-2.09%) |
Jun 13, 2024 | 14.09 | 14.27 | 13.81 | 13.87 | 360,113 | -0.30(-2.12%) |
Jun 12, 2024 | 14.42 | 14.50 | 14.09 | 14.17 | 237,985 | -0.01(-0.07%) |
Jun 11, 2024 | 14.10 | 14.49 | 13.95 | 14.18 | 167,201 | -0.02(-0.14%) |
Jun 10, 2024 | 13.88 | 14.32 | 13.87 | 14.20 | 251,773 | +0.32(+2.31%) |
Jun 07, 2024 | 14.25 | 14.73 | 13.69 | 13.88 | 568,242 | -0.39(-2.73%) |
Jun 06, 2024 | 13.92 | 14.29 | 13.81 | 14.27 | 416,419 | +0.29(+2.07%) |
Jun 05, 2024 | 14.15 | 14.31 | 13.88 | 13.98 | 293,192 | -0.08(-0.57%) |
Jun 04, 2024 | 14.68 | 14.74 | 14.01 | 14.06 | 866,457 | -0.85(-5.70%) |
Jun 03, 2024 | 15.78 | 15.80 | 14.70 | 14.91 | 323,115 | -0.83(-5.27%) |
May 31, 2024 | 15.73 | 16.13 | 15.56 | 15.74 | 636,308 | +0.16(+1.02%) |
May 30, 2024 | 15.62 | 15.92 | 15.46 | 15.58 | 273,550 | -0.04(-0.26%) |
May 29, 2024 | 15.29 | 15.80 | 15.14 | 15.62 | 325,368 | +0.18(+1.16%) |
May 28, 2024 | 14.91 | 15.59 | 14.82 | 15.44 | 381,332 | +0.56(+3.75%) |
May 24, 2024 | 14.69 | 14.99 | 14.53 | 14.88 | 207,124 | +0.22(+1.50%) |
May 23, 2024 | 15.02 | 15.39 | 14.64 | 14.66 | 307,553 | -0.09(-0.61%) |
May 22, 2024 | 15.09 | 15.09 | 14.63 | 14.75 | 161,859 | -0.35(-2.31%) |
May 21, 2024 | 15.17 | 15.32 | 15.02 | 15.10 | 154,557 | -0.13(-0.85%) |
May 20, 2024 | 14.77 | 15.32 | 14.71 | 15.23 | 299,379 | +0.48(+3.25%) |
May 17, 2024 | 14.63 | 14.85 | 14.46 | 14.75 | 149,282 | +0.27(+1.86%) |
May 16, 2024 | 14.38 | 14.61 | 14.27 | 14.48 | 180,652 | +0.20(+1.40%) |
May 15, 2024 | 14.37 | 14.42 | 13.91 | 14.28 | 160,007 | -0.11(-0.76%) |
May 14, 2024 | 14.00 | 14.46 | 13.90 | 14.39 | 336,520 | +0.45(+3.22%) |
May 13, 2024 | 14.49 | 14.49 | 13.91 | 13.94 | 274,574 | -0.37(-2.58%) |
May 10, 2024 | 15.66 | 15.83 | 14.23 | 14.31 | 518,830 | -1.36(-8.66%) |
May 09, 2024 | 15.16 | 15.78 | 14.77 | 15.67 | 992,897 | +1.37(+9.55%) |
May 08, 2024 | 14.23 | 14.47 | 14.00 | 14.30 | 335,745 | -0.05(-0.35%) |
May 07, 2024 | 14.34 | 14.71 | 14.14 | 14.35 | 260,332 | +0.01(+0.07%) |
May 06, 2024 | 14.30 | 14.58 | 14.22 | 14.34 | 238,648 | +0.16(+1.12%) |
May 03, 2024 | 14.26 | 14.39 | 13.98 | 14.18 | 159,057 | +0.03(+0.21%) |
May 02, 2024 | 13.88 | 14.20 | 13.83 | 14.15 | 252,271 | +0.41(+2.97%) |