Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 15.30 | 15.30 | 15.18 | 15.28 | 659,931 | +0.03(+0.20%) |
Jul 29, 2024 | 15.32 | 15.35 | 15.21 | 15.25 | 604,500 | -0.05(-0.33%) |
Jul 26, 2024 | 15.29 | 15.32 | 15.23 | 15.30 | 380,744 | +0.06(+0.39%) |
Jul 25, 2024 | 15.23 | 15.33 | 15.15 | 15.24 | 592,570 | +0.05(+0.33%) |
Jul 24, 2024 | 15.27 | 15.30 | 15.15 | 15.19 | 575,074 | -0.13(-0.85%) |
Jul 23, 2024 | 15.37 | 15.40 | 15.29 | 15.32 | 552,187 | -0.02(-0.13%) |
Jul 22, 2024 | 15.21 | 15.36 | 15.17 | 15.34 | 906,482 | +0.18(+1.19%) |
Jul 19, 2024 | 15.15 | 15.19 | 15.13 | 15.16 | 471,867 | +0.01(+0.07%) |
Jul 18, 2024 | 15.18 | 15.19 | 15.11 | 15.15 | 590,943 | +0.00(+0.00%) |
Jul 17, 2024 | 15.12 | 15.15 | 15.02 | 15.15 | 807,723 | +0.04(+0.26%) |
Jul 16, 2024 | 15.28 | 15.28 | 15.11 | 15.11 | 808,906 | -0.11(-0.72%) |
Jul 15, 2024 | 15.20 | 15.32 | 15.12 | 15.22 | 963,070 | -0.15(-0.98%) |
Jul 12, 2024 | 15.42 | 15.42 | 15.32 | 15.37 | 807,624 | -0.02(-0.13%) |
Jul 11, 2024 | 15.45 | 15.45 | 15.35 | 15.39 | 947,484 | +0.02(+0.13%) |
Jul 10, 2024 | 15.28 | 15.37 | 15.25 | 15.37 | 881,827 | +0.13(+0.85%) |
Jul 09, 2024 | 15.21 | 15.29 | 15.18 | 15.24 | 901,072 | +0.03(+0.20%) |
Jul 08, 2024 | 15.17 | 15.25 | 15.10 | 15.21 | 817,869 | +0.06(+0.40%) |
Jul 05, 2024 | 15.10 | 15.15 | 15.06 | 15.15 | 669,537 | +0.07(+0.46%) |
Jul 03, 2024 | 14.98 | 15.09 | 14.95 | 15.08 | 420,987 | +0.10(+0.67%) |
Jul 02, 2024 | 15.00 | 15.07 | 14.90 | 14.98 | 802,142 | +0.04(+0.27%) |
Jul 01, 2024 | 14.94 | 14.98 | 14.85 | 14.94 | 652,185 | +0.03(+0.20%) |
Jun 28, 2024 | 14.88 | 14.93 | 14.79 | 14.91 | 846,048 | +0.07(+0.47%) |
Jun 27, 2024 | 14.84 | 14.87 | 14.81 | 14.84 | 364,801 | +0.04(+0.27%) |
Jun 26, 2024 | 14.80 | 14.84 | 14.80 | 14.80 | 451,366 | -0.05(-0.34%) |
Jun 25, 2024 | 14.83 | 14.85 | 14.79 | 14.85 | 417,622 | +0.06(+0.41%) |
Jun 24, 2024 | 14.73 | 14.81 | 14.73 | 14.79 | 560,136 | +0.06(+0.41%) |
Jun 21, 2024 | 14.70 | 14.76 | 14.68 | 14.73 | 468,585 | -0.01(-0.07%) |
Jun 20, 2024 | 14.68 | 14.75 | 14.65 | 14.74 | 520,779 | +0.09(+0.61%) |
Jun 18, 2024 | 14.61 | 14.72 | 14.61 | 14.65 | 540,776 | -0.01(-0.07%) |
Jun 17, 2024 | 14.71 | 14.77 | 14.62 | 14.66 | 844,057 | -0.11(-0.74%) |
Jun 14, 2024 | 14.71 | 14.86 | 14.66 | 14.77 | 806,715 | +0.01(+0.08%) |
Jun 13, 2024 | 14.82 | 14.82 | 14.69 | 14.76 | 828,413 | -0.01(-0.07%) |
Jun 12, 2024 | 14.71 | 14.79 | 14.67 | 14.77 | 919,634 | +0.11(+0.74%) |
Jun 11, 2024 | 14.68 | 14.70 | 14.59 | 14.66 | 499,198 | -0.04(-0.27%) |
Jun 10, 2024 | 14.70 | 14.72 | 14.60 | 14.70 | 539,545 | +0.00(+0.00%) |
Jun 07, 2024 | 14.69 | 14.74 | 14.64 | 14.70 | 479,742 | +0.00(+0.00%) |
Jun 06, 2024 | 14.70 | 14.77 | 14.66 | 14.70 | 591,813 | +0.03(+0.20%) |
Jun 05, 2024 | 14.63 | 14.67 | 14.59 | 14.67 | 669,402 | +0.04(+0.27%) |
Jun 04, 2024 | 14.56 | 14.64 | 14.52 | 14.63 | 499,451 | +0.14(+0.95%) |
Jun 03, 2024 | 14.52 | 14.57 | 14.42 | 14.49 | 570,043 | -0.01(-0.07%) |
May 31, 2024 | 14.34 | 14.50 | 14.30 | 14.50 | 772,201 | +0.24(+1.66%) |
May 30, 2024 | 14.38 | 14.39 | 14.22 | 14.26 | 538,715 | -0.07(-0.48%) |
May 29, 2024 | 14.32 | 14.36 | 14.28 | 14.33 | 627,028 | -0.01(-0.07%) |
May 28, 2024 | 14.47 | 14.50 | 14.32 | 14.34 | 601,626 | -0.14(-0.96%) |
May 24, 2024 | 14.40 | 14.48 | 14.36 | 14.48 | 374,053 | +0.12(+0.83%) |
May 23, 2024 | 14.48 | 14.51 | 14.32 | 14.36 | 531,704 | -0.11(-0.75%) |
May 22, 2024 | 14.46 | 14.52 | 14.42 | 14.47 | 503,265 | -0.03(-0.20%) |
May 21, 2024 | 14.36 | 14.51 | 14.33 | 14.50 | 718,562 | +0.16(+1.10%) |
May 20, 2024 | 14.28 | 14.35 | 14.27 | 14.34 | 611,906 | +0.11(+0.76%) |
May 17, 2024 | 14.30 | 14.32 | 14.19 | 14.23 | 507,857 | -0.02(-0.14%) |
May 16, 2024 | 14.37 | 14.37 | 14.19 | 14.25 | 662,017 | -0.05(-0.35%) |
May 15, 2024 | 14.35 | 14.36 | 14.25 | 14.30 | 574,294 | +0.13(+0.91%) |
May 14, 2024 | 14.16 | 14.24 | 14.09 | 14.18 | 647,802 | +0.01(+0.08%) |
May 13, 2024 | 14.31 | 14.31 | 14.10 | 14.16 | 890,504 | -0.07(-0.48%) |
May 10, 2024 | 14.32 | 14.34 | 14.16 | 14.23 | 910,084 | -0.06(-0.41%) |
May 09, 2024 | 14.33 | 14.35 | 14.19 | 14.29 | 631,390 | -0.01(-0.07%) |
May 08, 2024 | 14.35 | 14.36 | 14.29 | 14.30 | 480,955 | -0.05(-0.34%) |
May 07, 2024 | 14.33 | 14.38 | 14.32 | 14.35 | 499,683 | -0.02(-0.14%) |
May 06, 2024 | 14.38 | 14.38 | 14.29 | 14.37 | 441,485 | +0.06(+0.41%) |
May 03, 2024 | 14.35 | 14.40 | 14.29 | 14.31 | 675,620 | +0.03(+0.20%) |
May 02, 2024 | 14.24 | 14.32 | 14.24 | 14.28 | 472,603 | +0.10(+0.69%) |