Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 15.50 | 16.18 | 15.40 | 16.01 | 575,772 | +0.33(+2.10%) |
Jul 22, 2024 | 15.10 | 15.71 | 15.00 | 15.68 | 434,952 | +0.65(+4.32%) |
Jul 19, 2024 | 15.05 | 15.05 | 14.82 | 15.03 | 146,522 | +0.04(+0.27%) |
Jul 18, 2024 | 15.37 | 15.44 | 14.94 | 14.99 | 168,876 | -0.40(-2.60%) |
Jul 17, 2024 | 15.61 | 15.90 | 15.22 | 15.39 | 360,278 | -0.34(-2.16%) |
Jul 16, 2024 | 15.17 | 15.75 | 15.15 | 15.73 | 257,069 | +0.71(+4.73%) |
Jul 15, 2024 | 14.74 | 15.16 | 14.53 | 15.02 | 291,363 | +0.48(+3.30%) |
Jul 12, 2024 | 14.75 | 14.94 | 14.50 | 14.54 | 172,173 | -0.10(-0.68%) |
Jul 11, 2024 | 14.58 | 14.66 | 14.39 | 14.64 | 227,405 | +0.41(+2.88%) |
Jul 10, 2024 | 14.27 | 14.32 | 14.06 | 14.23 | 127,691 | +0.00(+0.00%) |
Jul 09, 2024 | 15.19 | 15.30 | 14.12 | 14.23 | 236,895 | -1.05(-6.87%) |
Jul 08, 2024 | 15.66 | 15.85 | 15.26 | 15.28 | 218,657 | -0.21(-1.36%) |
Jul 05, 2024 | 15.05 | 15.55 | 14.89 | 15.49 | 304,348 | +0.27(+1.77%) |
Jul 03, 2024 | 14.98 | 15.22 | 14.74 | 15.22 | 222,564 | +0.34(+2.28%) |
Jul 02, 2024 | 14.60 | 14.93 | 14.44 | 14.88 | 234,946 | +0.30(+2.06%) |
Jul 01, 2024 | 14.66 | 14.66 | 14.20 | 14.58 | 495,724 | -0.02(-0.14%) |
Jun 28, 2024 | 14.50 | 14.86 | 14.46 | 14.60 | 1,261,187 | +0.14(+0.97%) |
Jun 27, 2024 | 14.48 | 14.56 | 14.26 | 14.46 | 158,542 | +0.02(+0.14%) |
Jun 26, 2024 | 14.06 | 14.46 | 14.06 | 14.44 | 226,580 | +0.27(+1.91%) |
Jun 25, 2024 | 13.97 | 14.18 | 13.77 | 14.17 | 273,675 | +0.14(+1.00%) |
Jun 24, 2024 | 13.88 | 14.12 | 13.81 | 14.03 | 312,269 | +0.17(+1.23%) |
Jun 21, 2024 | 13.54 | 13.92 | 13.49 | 13.86 | 428,051 | +0.34(+2.51%) |
Jun 20, 2024 | 13.09 | 13.53 | 13.09 | 13.52 | 278,099 | +0.29(+2.19%) |
Jun 18, 2024 | 13.26 | 13.31 | 13.13 | 13.23 | 157,691 | -0.04(-0.30%) |
Jun 17, 2024 | 13.00 | 13.28 | 13.00 | 13.27 | 127,336 | +0.20(+1.53%) |
Jun 14, 2024 | 13.31 | 13.40 | 12.98 | 13.07 | 188,072 | -0.41(-3.04%) |
Jun 13, 2024 | 13.60 | 13.68 | 13.30 | 13.48 | 262,187 | -0.13(-0.96%) |
Jun 12, 2024 | 13.48 | 13.94 | 13.48 | 13.61 | 193,017 | +0.40(+3.03%) |
Jun 11, 2024 | 13.12 | 13.27 | 13.12 | 13.21 | 118,259 | -0.07(-0.53%) |
Jun 10, 2024 | 13.00 | 13.30 | 12.98 | 13.28 | 204,851 | +0.13(+0.99%) |
Jun 07, 2024 | 13.08 | 13.28 | 13.08 | 13.15 | 194,252 | -0.14(-1.05%) |
Jun 06, 2024 | 13.27 | 13.40 | 13.05 | 13.29 | 232,792 | -0.11(-0.82%) |
Jun 05, 2024 | 13.42 | 13.58 | 13.20 | 13.40 | 425,629 | +0.06(+0.45%) |
Jun 04, 2024 | 13.80 | 13.80 | 13.34 | 13.34 | 327,006 | -0.55(-3.96%) |
Jun 03, 2024 | 14.10 | 14.16 | 13.76 | 13.89 | 253,671 | -0.06(-0.43%) |
May 31, 2024 | 14.09 | 14.20 | 13.81 | 13.95 | 245,883 | -0.10(-0.71%) |
May 30, 2024 | 13.69 | 14.09 | 13.54 | 14.05 | 216,915 | +0.49(+3.61%) |
May 29, 2024 | 13.64 | 13.69 | 13.47 | 13.56 | 213,068 | -0.29(-2.09%) |
May 28, 2024 | 13.80 | 14.01 | 13.78 | 13.85 | 254,690 | +0.12(+0.87%) |
May 24, 2024 | 13.58 | 13.81 | 13.55 | 13.73 | 161,370 | +0.26(+1.93%) |
May 23, 2024 | 13.98 | 14.05 | 13.33 | 13.47 | 286,131 | -0.49(-3.51%) |
May 22, 2024 | 13.86 | 14.12 | 13.82 | 13.96 | 258,547 | +0.08(+0.58%) |
May 21, 2024 | 13.78 | 13.91 | 13.75 | 13.88 | 175,541 | +0.04(+0.29%) |
May 20, 2024 | 13.85 | 13.98 | 13.79 | 13.84 | 149,911 | -0.07(-0.50%) |
May 17, 2024 | 13.79 | 13.96 | 13.74 | 13.91 | 181,786 | +0.17(+1.24%) |
May 16, 2024 | 13.83 | 13.99 | 13.69 | 13.74 | 205,426 | -0.11(-0.79%) |
May 15, 2024 | 13.99 | 13.99 | 13.60 | 13.85 | 203,700 | +0.10(+0.73%) |
May 14, 2024 | 13.87 | 14.07 | 13.72 | 13.75 | 165,675 | +0.08(+0.59%) |
May 13, 2024 | 13.91 | 13.93 | 13.62 | 13.67 | 145,141 | -0.10(-0.73%) |
May 10, 2024 | 14.12 | 14.15 | 13.71 | 13.77 | 168,072 | -0.34(-2.41%) |
May 09, 2024 | 14.15 | 14.18 | 13.95 | 14.11 | 209,559 | -0.03(-0.21%) |
May 08, 2024 | 14.22 | 14.24 | 13.98 | 14.14 | 191,355 | -0.35(-2.42%) |
May 07, 2024 | 14.45 | 14.66 | 14.30 | 14.49 | 313,501 | +0.16(+1.12%) |
May 06, 2024 | 13.90 | 14.34 | 13.88 | 14.33 | 372,700 | +0.52(+3.77%) |
May 03, 2024 | 13.74 | 13.98 | 13.54 | 13.81 | 408,402 | +0.30(+2.22%) |
May 02, 2024 | 13.32 | 13.54 | 13.15 | 13.51 | 341,758 | +0.35(+2.66%) |