Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 14.75 | 15.19 | 14.75 | 15.12 | 2,977 | -0.18(-1.18%) |
Jul 16, 2024 | 15.67 | 15.67 | 15.10 | 15.30 | 13,213 | -0.07(-0.46%) |
Jul 15, 2024 | 14.69 | 15.70 | 14.18 | 15.37 | 13,069 | +0.57(+3.85%) |
Jul 12, 2024 | 14.44 | 14.96 | 14.05 | 14.80 | 15,908 | +0.50(+3.50%) |
Jul 11, 2024 | 13.95 | 14.30 | 13.72 | 14.30 | 18,417 | +0.47(+3.40%) |
Jul 10, 2024 | 13.65 | 14.42 | 13.60 | 13.83 | 20,823 | +0.06(+0.44%) |
Jul 09, 2024 | 14.16 | 14.16 | 13.66 | 13.77 | 6,869 | -0.08(-0.58%) |
Jul 08, 2024 | 13.42 | 13.95 | 13.10 | 13.85 | 19,465 | +0.64(+4.84%) |
Jul 05, 2024 | 12.40 | 13.24 | 12.40 | 13.21 | 16,663 | +1.06(+8.72%) |
Jul 03, 2024 | 12.60 | 12.60 | 11.52 | 12.15 | 38,183 | -1.20(-8.99%) |
Jul 02, 2024 | 13.19 | 13.70 | 13.09 | 13.35 | 12,976 | +0.11(+0.83%) |
Jul 01, 2024 | 13.55 | 13.71 | 12.80 | 13.24 | 33,328 | -0.48(-3.50%) |
Jun 28, 2024 | 14.75 | 14.75 | 13.23 | 13.72 | 35,095 | -0.88(-6.03%) |
Jun 27, 2024 | 14.45 | 14.75 | 14.40 | 14.60 | 6,769 | +0.30(+2.10%) |
Jun 26, 2024 | 15.21 | 15.31 | 14.11 | 14.30 | 28,012 | -1.10(-7.14%) |
Jun 25, 2024 | 15.60 | 16.14 | 15.20 | 15.40 | 11,040 | -0.30(-1.91%) |
Jun 24, 2024 | 15.43 | 15.74 | 15.40 | 15.70 | 14,185 | +0.06(+0.38%) |
Jun 21, 2024 | 15.39 | 15.79 | 15.31 | 15.64 | 21,809 | +0.34(+2.22%) |
Jun 20, 2024 | 15.12 | 15.61 | 15.12 | 15.30 | 18,071 | +0.42(+2.82%) |
Jun 18, 2024 | 15.03 | 15.68 | 14.67 | 14.88 | 25,970 | -0.28(-1.85%) |
Jun 17, 2024 | 15.50 | 15.67 | 14.81 | 15.16 | 14,861 | -0.23(-1.49%) |
Jun 14, 2024 | 15.13 | 15.70 | 14.81 | 15.39 | 18,464 | +0.26(+1.72%) |
Jun 13, 2024 | 15.34 | 15.80 | 14.68 | 15.13 | 13,507 | -0.38(-2.45%) |
Jun 12, 2024 | 15.85 | 16.27 | 14.90 | 15.51 | 21,635 | +0.08(+0.52%) |
Jun 11, 2024 | 15.64 | 16.14 | 15.43 | 15.43 | 21,392 | +0.22(+1.45%) |
Jun 10, 2024 | 14.80 | 15.76 | 14.80 | 15.21 | 11,374 | +0.93(+6.51%) |
Jun 07, 2024 | 15.97 | 15.97 | 14.28 | 14.28 | 17,241 | -1.13(-7.33%) |
Jun 06, 2024 | 15.20 | 16.45 | 15.20 | 15.41 | 19,408 | +0.11(+0.72%) |
Jun 05, 2024 | 14.95 | 15.41 | 14.84 | 15.30 | 9,225 | +0.20(+1.32%) |
Jun 04, 2024 | 14.95 | 15.30 | 14.64 | 15.10 | 26,304 | +0.15(+1.00%) |
Jun 03, 2024 | 15.16 | 15.95 | 14.85 | 14.95 | 38,130 | -0.20(-1.32%) |
May 31, 2024 | 15.15 | 15.40 | 14.91 | 15.15 | 5,330 | +0.29(+1.95%) |
May 30, 2024 | 14.99 | 15.12 | 14.74 | 14.86 | 4,230 | -0.20(-1.30%) |
May 29, 2024 | 14.70 | 15.25 | 14.40 | 15.05 | 8,891 | -0.02(-0.10%) |
May 28, 2024 | 15.00 | 15.07 | 14.78 | 15.07 | 13,134 | -0.01(-0.07%) |
May 24, 2024 | 14.88 | 15.09 | 14.88 | 15.08 | 2,271 | +0.33(+2.24%) |
May 23, 2024 | 15.20 | 15.20 | 14.74 | 14.75 | 16,626 | -0.38(-2.51%) |
May 22, 2024 | 15.40 | 15.40 | 14.89 | 15.13 | 14,495 | -0.03(-0.20%) |
May 21, 2024 | 14.68 | 15.16 | 14.60 | 15.16 | 9,575 | +0.20(+1.34%) |
May 20, 2024 | 14.88 | 15.45 | 14.47 | 14.96 | 23,471 | +0.43(+2.96%) |
May 17, 2024 | 14.75 | 15.00 | 14.25 | 14.53 | 5,681 | -0.19(-1.29%) |
May 16, 2024 | 14.30 | 15.15 | 14.30 | 14.72 | 23,836 | +0.11(+0.75%) |
May 15, 2024 | 14.04 | 14.78 | 14.04 | 14.61 | 17,805 | +0.71(+5.11%) |
May 14, 2024 | 13.73 | 14.60 | 13.65 | 13.90 | 16,142 | +0.51(+3.81%) |
May 13, 2024 | 13.40 | 13.63 | 13.14 | 13.39 | 17,310 | -0.01(-0.07%) |
May 10, 2024 | 12.97 | 13.43 | 12.85 | 13.40 | 16,193 | +0.39(+3.00%) |
May 09, 2024 | 13.20 | 13.99 | 12.80 | 13.01 | 75,621 | +0.16(+1.25%) |
May 08, 2024 | 12.53 | 13.05 | 12.51 | 12.85 | 14,453 | +0.23(+1.82%) |
May 07, 2024 | 13.26 | 13.46 | 12.60 | 12.62 | 33,962 | -0.23(-1.79%) |
May 06, 2024 | 13.02 | 13.48 | 12.70 | 12.85 | 19,515 | -0.30(-2.28%) |
May 03, 2024 | 13.30 | 13.30 | 12.81 | 13.15 | 4,556 | +0.34(+2.65%) |
May 02, 2024 | 13.28 | 13.28 | 12.81 | 12.81 | 20,698 | -0.46(-3.47%) |