Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 15.59 | 15.59 | 14.90 | 15.52 | 88,279 | -0.09(-0.58%) |
Jul 18, 2024 | 15.52 | 15.71 | 15.52 | 15.61 | 163,756 | +0.00(+0.00%) |
Jul 17, 2024 | 15.51 | 15.71 | 15.51 | 15.61 | 233,751 | -0.03(-0.19%) |
Jul 16, 2024 | 15.40 | 15.67 | 15.40 | 15.64 | 286,143 | +0.38(+2.49%) |
Jul 15, 2024 | 15.15 | 15.27 | 14.97 | 15.26 | 178,917 | +0.11(+0.73%) |
Jul 12, 2024 | 15.29 | 15.29 | 15.12 | 15.15 | 124,089 | -0.02(-0.13%) |
Jul 11, 2024 | 15.00 | 15.25 | 15.00 | 15.17 | 237,665 | +0.33(+2.22%) |
Jul 10, 2024 | 14.93 | 14.99 | 14.67 | 14.84 | 90,594 | -0.04(-0.27%) |
Jul 09, 2024 | 14.88 | 14.90 | 14.78 | 14.88 | 74,586 | +0.00(+0.00%) |
Jul 08, 2024 | 14.85 | 14.97 | 14.71 | 14.88 | 114,413 | +0.14(+0.95%) |
Jul 05, 2024 | 14.82 | 14.83 | 14.64 | 14.74 | 123,040 | -0.14(-0.94%) |
Jul 03, 2024 | 14.75 | 14.98 | 14.41 | 14.88 | 49,593 | +0.17(+1.16%) |
Jul 02, 2024 | 14.63 | 14.71 | 14.61 | 14.71 | 125,640 | +0.12(+0.82%) |
Jul 01, 2024 | 14.80 | 14.80 | 14.56 | 14.59 | 171,894 | -0.21(-1.42%) |
Jun 28, 2024 | 14.57 | 14.95 | 14.57 | 14.80 | 966,938 | +0.26(+1.79%) |
Jun 27, 2024 | 14.61 | 14.62 | 14.46 | 14.54 | 112,745 | +0.04(+0.28%) |
Jun 26, 2024 | 14.49 | 14.55 | 14.41 | 14.50 | 154,504 | -0.08(-0.55%) |
Jun 25, 2024 | 14.78 | 14.78 | 14.34 | 14.58 | 311,475 | -0.22(-1.49%) |
Jun 24, 2024 | 14.81 | 14.94 | 14.75 | 14.80 | 301,684 | -0.01(-0.07%) |
Jun 21, 2024 | 14.77 | 14.82 | 14.58 | 14.81 | 415,682 | +0.14(+0.95%) |
Jun 20, 2024 | 14.75 | 14.84 | 14.58 | 14.67 | 300,904 | -0.09(-0.61%) |
Jun 18, 2024 | 15.01 | 15.01 | 14.76 | 14.76 | 442,988 | -0.28(-1.86%) |
Jun 17, 2024 | 15.20 | 15.20 | 14.99 | 15.04 | 225,814 | -0.16(-1.05%) |
Jun 14, 2024 | 15.20 | 15.26 | 15.02 | 15.20 | 270,445 | -0.14(-0.91%) |
Jun 13, 2024 | 15.42 | 15.43 | 15.28 | 15.34 | 155,117 | -0.06(-0.39%) |
Jun 12, 2024 | 15.57 | 15.57 | 15.38 | 15.40 | 250,165 | +0.07(+0.46%) |
Jun 11, 2024 | 15.30 | 15.35 | 15.27 | 15.33 | 362,696 | -0.06(-0.39%) |
Jun 10, 2024 | 15.23 | 15.42 | 15.19 | 15.39 | 266,909 | +0.02(+0.13%) |
Jun 07, 2024 | 15.24 | 15.40 | 15.15 | 15.37 | 129,064 | +0.08(+0.52%) |
Jun 06, 2024 | 15.38 | 15.46 | 15.29 | 15.29 | 151,521 | -0.16(-1.04%) |
Jun 05, 2024 | 15.45 | 15.69 | 15.36 | 15.45 | 157,468 | +0.05(+0.32%) |
Jun 04, 2024 | 15.38 | 15.54 | 15.33 | 15.40 | 407,922 | -0.01(-0.06%) |
Jun 03, 2024 | 15.36 | 15.48 | 15.25 | 15.41 | 217,280 | +0.03(+0.20%) |
May 31, 2024 | 15.30 | 15.38 | 15.20 | 15.38 | 211,562 | +0.10(+0.65%) |
May 30, 2024 | 15.36 | 15.36 | 15.22 | 15.28 | 186,283 | -0.02(-0.13%) |
May 29, 2024 | 15.39 | 15.42 | 15.29 | 15.30 | 333,512 | -0.25(-1.61%) |
May 28, 2024 | 15.70 | 15.70 | 15.50 | 15.55 | 380,880 | -0.07(-0.45%) |
May 24, 2024 | 15.70 | 15.70 | 15.54 | 15.62 | 616,138 | -0.01(-0.06%) |
May 23, 2024 | 15.74 | 15.74 | 15.48 | 15.63 | 296,848 | -0.05(-0.32%) |
May 22, 2024 | 15.57 | 15.93 | 15.57 | 15.68 | 672,499 | +0.01(+0.06%) |
May 21, 2024 | 15.45 | 15.67 | 15.44 | 15.67 | 609,013 | +0.20(+1.29%) |
May 20, 2024 | 15.45 | 15.50 | 15.43 | 15.47 | 132,142 | +0.00(+0.00%) |
May 17, 2024 | 15.49 | 15.52 | 15.41 | 15.47 | 274,640 | -0.03(-0.19%) |
May 16, 2024 | 15.51 | 15.63 | 15.42 | 15.50 | 303,433 | -0.01(-0.06%) |
May 15, 2024 | 15.63 | 15.63 | 15.42 | 15.51 | 768,322 | +0.04(+0.26%) |
May 14, 2024 | 15.46 | 15.49 | 15.30 | 15.47 | 187,537 | +0.19(+1.24%) |
May 13, 2024 | 15.25 | 15.42 | 15.20 | 15.28 | 389,769 | +0.01(+0.07%) |
May 10, 2024 | 15.26 | 15.39 | 14.68 | 15.27 | 338,388 | -0.09(-0.59%) |
May 09, 2024 | 15.23 | 15.60 | 15.17 | 15.36 | 489,055 | -0.16(-1.03%) |
May 08, 2024 | 15.38 | 15.77 | 15.23 | 15.52 | 281,540 | +0.08(+0.52%) |
May 07, 2024 | 15.49 | 15.59 | 15.37 | 15.44 | 264,150 | -0.07(-0.45%) |
May 06, 2024 | 15.51 | 15.55 | 15.43 | 15.51 | 582,137 | +0.05(+0.32%) |
May 03, 2024 | 15.52 | 15.56 | 15.37 | 15.46 | 141,565 | +0.07(+0.45%) |
May 02, 2024 | 15.26 | 15.47 | 15.14 | 15.39 | 265,026 | +0.23(+1.52%) |