Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.65 | 13.78 | 13.58 | 13.69 | 38,632 | +0.07(+0.51%) |
Jul 18, 2024 | 13.51 | 13.67 | 13.13 | 13.62 | 49,318 | +0.21(+1.57%) |
Jul 17, 2024 | 13.69 | 13.69 | 13.27 | 13.41 | 67,839 | -0.21(-1.54%) |
Jul 16, 2024 | 13.81 | 13.91 | 13.62 | 13.62 | 58,869 | -0.30(-2.16%) |
Jul 15, 2024 | 13.97 | 14.10 | 13.87 | 13.92 | 22,752 | -0.09(-0.64%) |
Jul 12, 2024 | 14.05 | 14.07 | 13.85 | 14.01 | 125,277 | -0.19(-1.34%) |
Jul 11, 2024 | 14.50 | 14.57 | 14.09 | 14.20 | 90,089 | -0.80(-5.34%) |
Jul 10, 2024 | 15.04 | 15.31 | 14.98 | 15.00 | 18,724 | -0.22(-1.44%) |
Jul 09, 2024 | 15.27 | 15.49 | 15.11 | 15.22 | 17,139 | +0.00(+0.00%) |
Jul 08, 2024 | 15.22 | 15.32 | 15.20 | 15.22 | 10,549 | -0.04(-0.26%) |
Jul 05, 2024 | 15.35 | 15.49 | 15.25 | 15.26 | 11,159 | -0.09(-0.58%) |
Jul 03, 2024 | 15.21 | 15.38 | 15.16 | 15.35 | 26,479 | +0.01(+0.06%) |
Jul 02, 2024 | 15.45 | 15.49 | 15.27 | 15.34 | 12,317 | -0.12(-0.78%) |
Jul 01, 2024 | 15.10 | 15.62 | 15.10 | 15.46 | 34,985 | +0.33(+2.18%) |
Jun 28, 2024 | 15.21 | 15.37 | 15.01 | 15.13 | 14,578 | -0.22(-1.43%) |
Jun 27, 2024 | 15.60 | 15.65 | 15.35 | 15.35 | 20,934 | -0.28(-1.81%) |
Jun 26, 2024 | 15.75 | 15.78 | 15.61 | 15.63 | 21,943 | +0.04(+0.27%) |
Jun 25, 2024 | 15.26 | 15.73 | 15.26 | 15.59 | 19,523 | +0.43(+2.83%) |
Jun 24, 2024 | 15.21 | 15.21 | 14.84 | 15.16 | 13,217 | -0.19(-1.25%) |
Jun 21, 2024 | 15.34 | 15.58 | 15.34 | 15.35 | 14,524 | -0.11(-0.71%) |
Jun 20, 2024 | 15.41 | 15.53 | 15.38 | 15.46 | 14,862 | +0.09(+0.58%) |
Jun 18, 2024 | 15.35 | 15.37 | 15.30 | 15.37 | 5,810 | -0.09(-0.60%) |
Jun 17, 2024 | 15.55 | 15.59 | 15.35 | 15.47 | 9,552 | +0.17(+1.13%) |
Jun 14, 2024 | 15.47 | 15.52 | 15.21 | 15.29 | 17,934 | -0.01(-0.06%) |
Jun 13, 2024 | 15.37 | 15.50 | 15.21 | 15.30 | 27,968 | -0.14(-0.89%) |
Jun 12, 2024 | 15.02 | 15.44 | 14.85 | 15.44 | 50,273 | -0.21(-1.32%) |
Jun 11, 2024 | 15.63 | 15.75 | 15.51 | 15.65 | 21,221 | +0.08(+0.51%) |
Jun 10, 2024 | 15.80 | 15.88 | 15.46 | 15.57 | 12,800 | -0.14(-0.88%) |
Jun 07, 2024 | 15.87 | 15.93 | 15.66 | 15.71 | 27,067 | +0.26(+1.66%) |
Jun 06, 2024 | 15.67 | 15.74 | 15.43 | 15.45 | 18,409 | -0.05(-0.35%) |
Jun 05, 2024 | 15.38 | 15.66 | 15.38 | 15.51 | 20,527 | +0.07(+0.48%) |
Jun 04, 2024 | 15.80 | 15.80 | 15.32 | 15.43 | 33,777 | -0.32(-2.02%) |
Jun 03, 2024 | 15.47 | 15.88 | 15.43 | 15.75 | 39,458 | +0.17(+1.10%) |
May 31, 2024 | 16.09 | 16.18 | 15.58 | 15.58 | 273,084 | -0.67(-4.12%) |
May 30, 2024 | 16.54 | 16.54 | 16.24 | 16.25 | 36,319 | -0.45(-2.71%) |
May 29, 2024 | 16.72 | 16.84 | 16.68 | 16.70 | 24,392 | +0.29(+1.75%) |
May 28, 2024 | 16.02 | 16.42 | 15.95 | 16.41 | 34,299 | +0.21(+1.27%) |
May 24, 2024 | 15.91 | 16.22 | 15.91 | 16.21 | 34,436 | +0.01(+0.06%) |
May 23, 2024 | 15.44 | 16.21 | 15.44 | 16.20 | 239,977 | +0.67(+4.31%) |
May 22, 2024 | 15.32 | 15.57 | 15.21 | 15.53 | 23,700 | +0.31(+2.00%) |
May 21, 2024 | 15.26 | 15.36 | 15.21 | 15.22 | 25,992 | +0.00(+0.00%) |
May 20, 2024 | 15.06 | 15.23 | 15.00 | 15.22 | 21,233 | +0.22(+1.44%) |
May 17, 2024 | 14.98 | 15.11 | 14.93 | 15.01 | 16,246 | +0.00(+0.00%) |
May 16, 2024 | 14.89 | 15.03 | 14.82 | 15.01 | 30,503 | +0.07(+0.46%) |
May 15, 2024 | 14.98 | 15.04 | 14.84 | 14.94 | 51,691 | -0.51(-3.31%) |
May 14, 2024 | 15.47 | 15.60 | 15.31 | 15.45 | 46,526 | -0.22(-1.38%) |
May 13, 2024 | 15.58 | 15.83 | 15.51 | 15.67 | 14,482 | -0.05(-0.31%) |
May 10, 2024 | 15.57 | 15.84 | 15.56 | 15.72 | 46,589 | +0.09(+0.56%) |
May 09, 2024 | 16.05 | 16.05 | 15.62 | 15.63 | 58,276 | -0.74(-4.51%) |
May 08, 2024 | 16.25 | 16.41 | 16.25 | 16.37 | 24,480 | +0.31(+1.95%) |
May 07, 2024 | 16.25 | 16.27 | 16.02 | 16.05 | 27,525 | -0.35(-2.15%) |
May 06, 2024 | 16.32 | 16.56 | 16.26 | 16.41 | 33,379 | +0.02(+0.12%) |
May 03, 2024 | 16.16 | 16.46 | 15.92 | 16.39 | 54,452 | -0.29(-1.71%) |
May 02, 2024 | 16.81 | 17.20 | 16.63 | 16.67 | 42,179 | -0.47(-2.76%) |