Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 15.26 | 15.82 | 15.16 | 15.30 | 85,266 | -0.14(-0.91%) |
Jul 24, 2024 | 15.95 | 16.02 | 15.37 | 15.44 | 134,023 | -0.80(-4.93%) |
Jul 23, 2024 | 15.70 | 16.60 | 15.65 | 16.24 | 95,410 | +0.25(+1.56%) |
Jul 22, 2024 | 15.64 | 16.02 | 15.49 | 15.99 | 79,065 | +0.69(+4.51%) |
Jul 19, 2024 | 15.61 | 15.95 | 15.22 | 15.30 | 60,755 | -0.67(-4.20%) |
Jul 18, 2024 | 16.01 | 16.62 | 15.70 | 15.97 | 83,985 | -0.15(-0.93%) |
Jul 17, 2024 | 16.08 | 16.77 | 16.07 | 16.12 | 84,026 | +0.27(+1.70%) |
Jul 16, 2024 | 15.67 | 16.56 | 15.60 | 15.85 | 167,670 | +0.04(+0.25%) |
Jul 15, 2024 | 15.37 | 16.14 | 15.36 | 15.81 | 94,555 | +0.00(+0.00%) |
Jul 12, 2024 | 16.20 | 16.30 | 15.74 | 15.81 | 105,809 | -0.23(-1.43%) |
Jul 11, 2024 | 15.38 | 16.20 | 15.27 | 16.04 | 176,716 | +0.82(+5.39%) |
Jul 10, 2024 | 15.61 | 15.77 | 15.22 | 15.22 | 70,655 | -0.39(-2.50%) |
Jul 09, 2024 | 16.08 | 16.20 | 15.31 | 15.61 | 42,994 | -0.47(-2.92%) |
Jul 08, 2024 | 15.59 | 16.11 | 15.59 | 16.08 | 95,632 | +0.80(+5.24%) |
Jul 05, 2024 | 15.27 | 15.75 | 15.10 | 15.28 | 38,676 | -0.51(-3.23%) |
Jul 04, 2024 | 15.73 | 15.90 | 15.71 | 15.79 | 4,037 | +0.08(+0.51%) |
Jul 03, 2024 | 15.49 | 16.10 | 15.07 | 15.71 | 74,243 | +0.56(+3.70%) |
Jul 02, 2024 | 16.04 | 16.35 | 14.72 | 15.15 | 210,265 | -1.35(-8.18%) |
Jun 28, 2024 | 16.50 | 0 | -1.02(-5.82%) | |||
Jun 27, 2024 | 16.81 | 17.68 | 16.81 | 17.52 | 182,394 | +0.44(+2.58%) |
Jun 26, 2024 | 16.46 | 17.45 | 16.36 | 17.08 | 161,348 | +0.30(+1.79%) |
Jun 25, 2024 | 17.08 | 17.10 | 16.46 | 16.78 | 89,063 | -0.35(-2.04%) |
Jun 24, 2024 | 16.12 | 17.20 | 16.05 | 17.13 | 112,489 | +0.75(+4.58%) |
Jun 21, 2024 | 16.34 | 16.40 | 15.67 | 16.38 | 51,188 | +0.38(+2.37%) |
Jun 20, 2024 | 15.90 | 16.39 | 15.90 | 16.00 | 82,946 | +0.03(+0.19%) |
Jun 19, 2024 | 16.05 | 16.20 | 15.90 | 15.97 | 3,668 | +0.01(+0.06%) |
Jun 18, 2024 | 16.20 | 16.60 | 15.95 | 15.96 | 63,953 | +0.18(+1.14%) |
Jun 17, 2024 | 15.52 | 16.40 | 15.14 | 15.78 | 129,844 | +0.33(+2.14%) |
Jun 14, 2024 | 15.82 | 16.05 | 15.17 | 15.45 | 108,083 | -0.47(-2.95%) |
Jun 13, 2024 | 16.25 | 16.48 | 15.65 | 15.92 | 63,851 | -0.48(-2.93%) |
Jun 12, 2024 | 16.54 | 16.69 | 16.26 | 16.40 | 56,887 | -0.16(-0.97%) |
Jun 11, 2024 | 16.82 | 16.83 | 16.30 | 16.56 | 63,985 | -0.15(-0.90%) |
Jun 10, 2024 | 17.16 | 17.16 | 16.51 | 16.71 | 132,614 | +0.08(+0.48%) |
Jun 07, 2024 | 15.91 | 16.79 | 15.91 | 16.63 | 123,589 | +0.83(+5.25%) |
Jun 06, 2024 | 16.40 | 16.75 | 15.68 | 15.80 | 150,015 | -0.49(-3.01%) |
Jun 05, 2024 | 16.36 | 17.05 | 16.16 | 16.29 | 80,024 | -0.40(-2.40%) |
Jun 04, 2024 | 15.71 | 16.80 | 15.17 | 16.69 | 218,886 | +0.76(+4.77%) |
Jun 03, 2024 | 15.31 | 16.25 | 15.15 | 15.93 | 113,969 | +0.46(+2.97%) |
May 31, 2024 | 15.17 | 15.67 | 15.08 | 15.47 | 60,429 | +0.28(+1.84%) |
May 30, 2024 | 15.25 | 15.66 | 14.94 | 15.19 | 70,852 | +0.53(+3.62%) |
May 29, 2024 | 14.99 | 15.70 | 14.61 | 14.66 | 103,007 | -0.34(-2.27%) |
May 28, 2024 | 15.21 | 15.51 | 14.89 | 15.00 | 141,266 | -0.15(-0.99%) |
May 27, 2024 | 15.69 | 15.69 | 15.13 | 15.15 | 10,526 | -0.38(-2.45%) |
May 24, 2024 | 15.88 | 16.13 | 15.40 | 15.53 | 146,913 | -0.08(-0.51%) |
May 23, 2024 | 16.77 | 16.80 | 15.52 | 15.61 | 236,698 | -1.32(-7.77%) |
May 22, 2024 | 17.29 | 17.47 | 16.71 | 16.93 | 43,710 | -0.43(-2.45%) |
May 21, 2024 | 17.33 | 17.35 | 16.66 | 17.35 | 112,775 | -0.46(-2.58%) |
May 17, 2024 | 17.81 | 0 | -1.24(-6.51%) | |||
May 16, 2024 | 17.70 | 19.25 | 17.70 | 19.05 | 275,754 | +1.34(+7.57%) |
May 15, 2024 | 17.91 | 18.11 | 17.44 | 17.71 | 63,932 | -0.55(-3.01%) |
May 14, 2024 | 17.33 | 18.29 | 17.21 | 18.26 | 130,797 | +0.99(+5.73%) |
May 13, 2024 | 17.40 | 18.13 | 17.03 | 17.27 | 136,788 | -0.21(-1.20%) |
May 10, 2024 | 17.61 | 17.83 | 16.94 | 17.48 | 121,922 | -0.48(-2.67%) |
May 09, 2024 | 17.60 | 18.30 | 17.24 | 17.96 | 190,154 | +0.96(+5.65%) |
May 08, 2024 | 16.92 | 17.19 | 16.48 | 17.00 | 77,693 | +0.34(+2.04%) |
May 07, 2024 | 17.45 | 17.86 | 16.66 | 16.66 | 213,014 | -1.43(-7.90%) |
May 06, 2024 | 18.30 | 18.90 | 16.73 | 18.09 | 109,278 | +0.04(+0.22%) |
May 03, 2024 | 18.46 | 18.90 | 17.70 | 18.05 | 139,758 | -0.22(-1.20%) |
May 02, 2024 | 18.39 | 19.60 | 18.10 | 18.27 | 162,497 | -0.04(-0.22%) |