Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 14.78 | 14.83 | 14.55 | 14.55 | 546,221 | -0.24(-1.62%) |
Jul 23, 2024 | 14.76 | 14.96 | 14.57 | 14.79 | 424,880 | -0.07(-0.47%) |
Jul 22, 2024 | 14.30 | 15.03 | 14.17 | 14.86 | 586,418 | +0.50(+3.48%) |
Jul 19, 2024 | 14.78 | 14.78 | 14.28 | 14.36 | 726,655 | -0.46(-3.10%) |
Jul 18, 2024 | 15.59 | 15.70 | 14.73 | 14.82 | 578,446 | -0.74(-4.76%) |
Jul 17, 2024 | 15.30 | 15.69 | 15.29 | 15.56 | 694,084 | +0.08(+0.52%) |
Jul 16, 2024 | 15.25 | 15.52 | 15.25 | 15.48 | 442,289 | +0.24(+1.57%) |
Jul 15, 2024 | 15.21 | 15.61 | 15.16 | 15.24 | 640,175 | +0.06(+0.40%) |
Jul 12, 2024 | 15.61 | 15.72 | 15.10 | 15.18 | 884,325 | -0.36(-2.32%) |
Jul 11, 2024 | 15.68 | 15.85 | 15.50 | 15.54 | 648,446 | -0.13(-0.83%) |
Jul 10, 2024 | 15.32 | 15.79 | 15.32 | 15.67 | 593,817 | +0.41(+2.69%) |
Jul 09, 2024 | 15.40 | 15.42 | 15.18 | 15.26 | 582,524 | -0.14(-0.91%) |
Jul 08, 2024 | 16.10 | 16.12 | 15.38 | 15.40 | 943,897 | -0.73(-4.53%) |
Jul 05, 2024 | 16.90 | 16.97 | 16.07 | 16.13 | 662,422 | -0.84(-4.95%) |
Jul 03, 2024 | 16.66 | 17.11 | 16.66 | 16.97 | 334,760 | +0.31(+1.86%) |
Jul 02, 2024 | 16.25 | 16.75 | 16.16 | 16.66 | 792,447 | +0.33(+2.02%) |
Jul 01, 2024 | 16.55 | 16.55 | 16.04 | 16.33 | 823,957 | -0.10(-0.61%) |
Jun 28, 2024 | 16.57 | 16.89 | 16.27 | 16.43 | 1,433,103 | -0.05(-0.30%) |
Jun 27, 2024 | 16.74 | 16.88 | 16.18 | 16.48 | 1,075,360 | -0.27(-1.61%) |
Jun 26, 2024 | 17.26 | 17.26 | 16.69 | 16.75 | 836,092 | -0.44(-2.56%) |
Jun 25, 2024 | 16.92 | 17.27 | 16.85 | 17.19 | 728,191 | +0.24(+1.42%) |
Jun 24, 2024 | 16.88 | 17.57 | 16.80 | 16.95 | 1,233,844 | +0.10(+0.59%) |
Jun 21, 2024 | 16.39 | 17.00 | 16.34 | 16.85 | 1,836,501 | +0.50(+3.06%) |
Jun 20, 2024 | 15.49 | 16.41 | 15.49 | 16.35 | 1,037,695 | +0.87(+5.62%) |
Jun 18, 2024 | 15.20 | 15.48 | 15.15 | 15.48 | 458,296 | +0.31(+2.04%) |
Jun 17, 2024 | 15.00 | 15.22 | 14.72 | 15.17 | 537,045 | +0.17(+1.13%) |
Jun 14, 2024 | 15.22 | 15.54 | 14.86 | 15.00 | 824,524 | -0.42(-2.72%) |
Jun 13, 2024 | 15.37 | 15.43 | 15.05 | 15.42 | 530,255 | -0.05(-0.32%) |
Jun 12, 2024 | 15.62 | 15.75 | 15.44 | 15.47 | 587,428 | +0.04(+0.26%) |
Jun 11, 2024 | 15.41 | 15.49 | 15.16 | 15.43 | 636,952 | -0.24(-1.53%) |
Jun 10, 2024 | 15.36 | 15.69 | 15.26 | 15.67 | 482,644 | +0.20(+1.29%) |
Jun 07, 2024 | 15.50 | 15.55 | 15.25 | 15.47 | 803,717 | +0.00(+0.00%) |
Jun 06, 2024 | 16.06 | 16.08 | 15.34 | 15.47 | 885,651 | -0.64(-3.97%) |
Jun 05, 2024 | 15.72 | 16.20 | 15.61 | 16.11 | 857,805 | +0.50(+3.20%) |
Jun 04, 2024 | 15.97 | 16.19 | 15.45 | 15.61 | 1,096,225 | -0.59(-3.64%) |
Jun 03, 2024 | 16.12 | 16.46 | 16.05 | 16.20 | 1,026,505 | +0.19(+1.19%) |
May 31, 2024 | 15.64 | 16.06 | 15.54 | 16.01 | 896,154 | +0.37(+2.37%) |
May 30, 2024 | 15.20 | 15.68 | 15.09 | 15.64 | 818,991 | +0.46(+3.03%) |
May 29, 2024 | 15.00 | 15.29 | 14.92 | 15.18 | 593,987 | +0.10(+0.66%) |
May 28, 2024 | 15.09 | 15.19 | 14.69 | 15.08 | 776,296 | +0.01(+0.07%) |
May 24, 2024 | 14.92 | 15.29 | 14.88 | 15.07 | 796,743 | +0.21(+1.41%) |
May 23, 2024 | 14.79 | 14.87 | 14.64 | 14.86 | 584,578 | +0.13(+0.88%) |
May 22, 2024 | 14.53 | 14.74 | 14.40 | 14.73 | 637,265 | +0.09(+0.61%) |
May 21, 2024 | 14.36 | 14.65 | 14.24 | 14.64 | 599,428 | +0.14(+0.97%) |
May 20, 2024 | 14.65 | 14.77 | 14.49 | 14.50 | 710,759 | -0.15(-1.02%) |
May 17, 2024 | 14.55 | 14.76 | 14.40 | 14.65 | 631,552 | +0.20(+1.38%) |
May 16, 2024 | 14.03 | 14.47 | 14.00 | 14.45 | 805,435 | +0.43(+3.07%) |
May 15, 2024 | 13.95 | 14.05 | 13.74 | 14.02 | 675,722 | +0.12(+0.86%) |
May 14, 2024 | 13.44 | 13.94 | 13.18 | 13.90 | 778,644 | +0.54(+4.04%) |
May 13, 2024 | 13.43 | 13.53 | 13.24 | 13.36 | 546,824 | -0.01(-0.07%) |
May 10, 2024 | 13.43 | 13.81 | 12.77 | 13.37 | 1,694,501 | -0.06(-0.45%) |
May 09, 2024 | 13.16 | 13.45 | 13.07 | 13.43 | 773,994 | +0.33(+2.52%) |
May 08, 2024 | 12.60 | 13.11 | 12.54 | 13.10 | 489,802 | +0.46(+3.64%) |
May 07, 2024 | 12.53 | 12.69 | 12.53 | 12.64 | 378,713 | +0.14(+1.12%) |
May 06, 2024 | 12.50 | 12.65 | 12.45 | 12.50 | 430,804 | +0.02(+0.16%) |
May 03, 2024 | 12.39 | 12.49 | 12.23 | 12.48 | 291,354 | +0.12(+0.97%) |
May 02, 2024 | 12.40 | 12.46 | 12.24 | 12.36 | 393,501 | +0.08(+0.65%) |