Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 15.59 | 15.74 | 14.99 | 15.15 | 668,268 | -0.23(-1.50%) |
Jul 05, 2024 | 15.69 | 15.86 | 15.31 | 15.38 | 733,303 | -0.35(-2.23%) |
Jul 03, 2024 | 15.52 | 15.93 | 15.46 | 15.73 | 416,598 | +0.17(+1.09%) |
Jul 02, 2024 | 15.48 | 15.63 | 15.16 | 15.56 | 697,604 | +0.12(+0.78%) |
Jul 01, 2024 | 15.94 | 16.06 | 15.29 | 15.44 | 695,570 | -0.47(-2.95%) |
Jun 28, 2024 | 15.30 | 15.92 | 15.19 | 15.91 | 1,633,929 | +0.58(+3.78%) |
Jun 27, 2024 | 15.34 | 15.51 | 14.97 | 15.33 | 887,757 | -0.04(-0.26%) |
Jun 26, 2024 | 15.98 | 16.21 | 15.36 | 15.37 | 972,393 | -0.63(-3.94%) |
Jun 25, 2024 | 15.99 | 16.03 | 15.63 | 16.00 | 954,371 | -0.05(-0.31%) |
Jun 24, 2024 | 15.64 | 16.17 | 15.64 | 16.05 | 1,014,721 | +0.61(+3.95%) |
Jun 21, 2024 | 15.36 | 15.56 | 15.11 | 15.44 | 1,331,244 | +0.04(+0.26%) |
Jun 20, 2024 | 15.92 | 16.05 | 15.10 | 15.40 | 1,440,607 | -0.49(-3.08%) |
Jun 18, 2024 | 16.40 | 16.55 | 15.70 | 15.89 | 1,684,120 | -0.70(-4.22%) |
Jun 17, 2024 | 16.75 | 16.87 | 16.38 | 16.59 | 797,358 | -0.25(-1.48%) |
Jun 14, 2024 | 17.41 | 17.41 | 16.80 | 16.84 | 718,975 | -0.85(-4.80%) |
Jun 13, 2024 | 18.08 | 18.18 | 17.57 | 17.69 | 982,202 | -0.38(-2.10%) |
Jun 12, 2024 | 17.65 | 18.36 | 17.56 | 18.07 | 1,359,202 | +0.88(+5.12%) |
Jun 11, 2024 | 17.57 | 17.57 | 16.76 | 17.19 | 1,073,717 | -0.53(-2.99%) |
Jun 10, 2024 | 17.76 | 17.86 | 17.41 | 17.72 | 813,595 | -0.24(-1.34%) |
Jun 07, 2024 | 17.59 | 18.02 | 17.46 | 17.96 | 811,285 | +0.02(+0.11%) |
Jun 06, 2024 | 18.20 | 18.36 | 17.76 | 17.94 | 974,099 | -0.39(-2.13%) |
Jun 05, 2024 | 18.30 | 18.62 | 18.13 | 18.33 | 899,840 | +0.28(+1.55%) |
Jun 04, 2024 | 19.11 | 19.20 | 18.02 | 18.05 | 958,238 | -1.21(-6.28%) |
Jun 03, 2024 | 19.39 | 19.58 | 19.07 | 19.26 | 618,810 | +0.18(+0.94%) |
May 31, 2024 | 18.78 | 19.14 | 18.47 | 19.08 | 935,039 | +0.47(+2.53%) |
May 30, 2024 | 19.15 | 19.29 | 18.57 | 18.61 | 711,659 | -0.42(-2.21%) |
May 29, 2024 | 18.75 | 19.26 | 18.57 | 19.03 | 968,228 | +0.03(+0.16%) |
May 28, 2024 | 19.43 | 19.43 | 18.83 | 19.00 | 835,164 | -0.36(-1.86%) |
May 24, 2024 | 19.46 | 19.71 | 19.25 | 19.36 | 606,535 | -0.04(-0.21%) |
May 23, 2024 | 19.46 | 19.63 | 19.25 | 19.40 | 728,870 | -0.10(-0.51%) |
May 22, 2024 | 20.93 | 20.93 | 19.50 | 19.50 | 879,857 | -1.49(-7.10%) |
May 21, 2024 | 21.26 | 21.37 | 20.89 | 20.99 | 756,795 | -0.38(-1.78%) |
May 20, 2024 | 21.94 | 22.09 | 21.35 | 21.37 | 1,182,214 | -0.63(-2.86%) |
May 17, 2024 | 22.31 | 22.53 | 21.96 | 22.00 | 601,415 | -0.40(-1.79%) |
May 16, 2024 | 22.63 | 22.66 | 21.91 | 22.40 | 628,513 | -0.28(-1.23%) |
May 15, 2024 | 23.00 | 23.04 | 22.27 | 22.68 | 583,864 | -0.08(-0.35%) |
May 14, 2024 | 22.36 | 22.97 | 22.12 | 22.76 | 951,149 | +0.96(+4.40%) |
May 13, 2024 | 21.59 | 22.33 | 21.57 | 21.80 | 967,718 | +0.46(+2.16%) |
May 10, 2024 | 21.60 | 21.66 | 20.83 | 21.34 | 779,070 | -0.32(-1.48%) |
May 09, 2024 | 22.06 | 22.17 | 21.06 | 21.66 | 1,110,191 | -0.02(-0.09%) |
May 08, 2024 | 20.46 | 21.83 | 19.79 | 21.68 | 1,781,909 | +0.53(+2.51%) |
May 07, 2024 | 20.80 | 21.41 | 20.75 | 21.15 | 2,041,788 | +0.42(+2.03%) |
May 06, 2024 | 19.78 | 20.74 | 19.48 | 20.73 | 1,001,398 | +1.06(+5.39%) |
May 03, 2024 | 20.15 | 20.42 | 19.60 | 19.67 | 931,430 | +0.06(+0.31%) |
May 02, 2024 | 20.04 | 20.04 | 19.28 | 19.61 | 1,043,556 | -0.10(-0.51%) |