Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 15.55 | 15.55 | 14.96 | 15.23 | 26,309 | -0.29(-1.87%) |
Jul 18, 2024 | 15.31 | 16.00 | 15.31 | 15.52 | 33,389 | +0.05(+0.32%) |
Jul 17, 2024 | 15.53 | 16.08 | 15.33 | 15.47 | 60,245 | -0.22(-1.40%) |
Jul 16, 2024 | 15.19 | 15.89 | 15.16 | 15.69 | 51,272 | +0.85(+5.73%) |
Jul 15, 2024 | 15.01 | 15.39 | 14.76 | 14.84 | 49,341 | +0.04(+0.27%) |
Jul 12, 2024 | 14.35 | 14.88 | 14.19 | 14.80 | 33,524 | +0.61(+4.30%) |
Jul 11, 2024 | 13.78 | 14.32 | 13.76 | 14.19 | 51,968 | +0.84(+6.29%) |
Jul 10, 2024 | 13.15 | 13.54 | 13.15 | 13.35 | 32,227 | +0.14(+1.06%) |
Jul 09, 2024 | 13.66 | 13.77 | 13.09 | 13.21 | 40,994 | -0.45(-3.29%) |
Jul 08, 2024 | 13.37 | 13.92 | 13.37 | 13.66 | 30,709 | +0.38(+2.86%) |
Jul 05, 2024 | 13.51 | 13.64 | 13.16 | 13.28 | 88,896 | -0.25(-1.85%) |
Jul 03, 2024 | 14.01 | 14.11 | 13.52 | 13.53 | 20,764 | -0.50(-3.56%) |
Jul 02, 2024 | 14.59 | 14.69 | 14.00 | 14.03 | 37,146 | -0.41(-2.84%) |
Jul 01, 2024 | 14.62 | 14.84 | 14.32 | 14.44 | 38,245 | -0.04(-0.28%) |
Jun 28, 2024 | 14.44 | 14.97 | 14.24 | 14.48 | 87,493 | +0.29(+2.04%) |
Jun 27, 2024 | 14.23 | 14.30 | 14.01 | 14.19 | 34,103 | +0.04(+0.28%) |
Jun 26, 2024 | 13.81 | 14.48 | 13.81 | 14.15 | 78,965 | +0.13(+0.93%) |
Jun 25, 2024 | 13.81 | 14.64 | 13.72 | 14.02 | 53,187 | +0.40(+2.94%) |
Jun 24, 2024 | 13.62 | 14.07 | 13.54 | 13.62 | 39,855 | +0.11(+0.81%) |
Jun 21, 2024 | 13.29 | 13.72 | 13.21 | 13.51 | 76,938 | +0.17(+1.27%) |
Jun 20, 2024 | 13.50 | 13.78 | 13.31 | 13.34 | 39,439 | -0.17(-1.26%) |
Jun 18, 2024 | 14.00 | 14.13 | 13.50 | 13.51 | 42,567 | -0.43(-3.08%) |
Jun 17, 2024 | 13.81 | 14.00 | 13.55 | 13.94 | 66,751 | -0.04(-0.29%) |
Jun 14, 2024 | 14.23 | 14.23 | 13.59 | 13.98 | 37,242 | -0.29(-2.03%) |
Jun 13, 2024 | 13.97 | 14.31 | 13.97 | 14.27 | 41,618 | +0.30(+2.11%) |
Jun 12, 2024 | 14.90 | 15.32 | 13.96 | 13.97 | 60,250 | -0.61(-4.18%) |
Jun 11, 2024 | 14.59 | 14.64 | 14.30 | 14.58 | 46,882 | +0.00(+0.00%) |
Jun 10, 2024 | 14.63 | 14.69 | 14.28 | 14.58 | 43,086 | -0.05(-0.34%) |
Jun 07, 2024 | 14.76 | 15.26 | 14.57 | 14.63 | 42,370 | -0.40(-2.68%) |
Jun 06, 2024 | 16.14 | 16.16 | 14.91 | 15.04 | 81,729 | -2.17(-12.59%) |
Jun 05, 2024 | 16.81 | 17.66 | 16.79 | 17.20 | 35,782 | +0.32(+1.92%) |
Jun 04, 2024 | 17.03 | 17.34 | 16.76 | 16.88 | 17,592 | -0.15(-0.87%) |
Jun 03, 2024 | 17.32 | 17.32 | 16.94 | 17.03 | 30,379 | -0.08(-0.46%) |
May 31, 2024 | 16.96 | 17.62 | 16.82 | 17.10 | 14,156 | +0.39(+2.36%) |
May 30, 2024 | 16.00 | 16.87 | 16.00 | 16.71 | 26,375 | +0.88(+5.53%) |
May 29, 2024 | 16.00 | 16.24 | 15.83 | 15.83 | 17,062 | -0.31(-1.89%) |
May 28, 2024 | 16.81 | 16.94 | 16.02 | 16.14 | 29,512 | -0.68(-4.04%) |
May 24, 2024 | 17.01 | 17.01 | 16.73 | 16.82 | 10,511 | +0.02(+0.12%) |
May 23, 2024 | 17.48 | 17.48 | 16.73 | 16.80 | 34,586 | -0.53(-3.07%) |
May 22, 2024 | 17.25 | 17.40 | 17.09 | 17.33 | 18,201 | +0.13(+0.74%) |
May 21, 2024 | 17.58 | 17.58 | 17.19 | 17.20 | 9,522 | -0.30(-1.69%) |
May 20, 2024 | 18.25 | 18.30 | 17.50 | 17.50 | 16,520 | -0.83(-4.51%) |
May 17, 2024 | 18.22 | 18.40 | 18.22 | 18.32 | 11,672 | -0.09(-0.48%) |
May 16, 2024 | 18.30 | 18.46 | 18.23 | 18.41 | 12,708 | +0.11(+0.59%) |
May 15, 2024 | 18.51 | 18.51 | 18.21 | 18.30 | 26,816 | +0.00(+0.00%) |
May 14, 2024 | 18.49 | 19.16 | 18.25 | 18.30 | 15,277 | +0.00(+0.00%) |
May 13, 2024 | 18.05 | 18.46 | 18.00 | 18.30 | 17,306 | +0.29(+1.58%) |
May 10, 2024 | 18.09 | 18.09 | 17.76 | 18.02 | 12,925 | +0.09(+0.49%) |
May 09, 2024 | 17.68 | 17.93 | 17.49 | 17.93 | 18,065 | +0.36(+2.07%) |
May 08, 2024 | 17.29 | 17.66 | 17.22 | 17.57 | 14,119 | +0.21(+1.19%) |
May 07, 2024 | 17.64 | 17.64 | 17.36 | 17.36 | 14,719 | +0.02(+0.11%) |
May 06, 2024 | 17.51 | 17.52 | 17.14 | 17.34 | 16,339 | +0.02(+0.11%) |
May 03, 2024 | 17.52 | 17.52 | 17.22 | 17.32 | 16,905 | +0.17(+0.98%) |
May 02, 2024 | 17.12 | 17.46 | 17.12 | 17.15 | 27,316 | +0.04(+0.23%) |