Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 15.98 | 15.98 | 15.92 | 15.96 | 35,853 | +0.19(+1.20%) |
Jul 11, 2024 | 16.00 | 16.00 | 15.20 | 15.77 | 37,104 | +0.31(+2.01%) |
Jul 10, 2024 | 15.09 | 15.56 | 15.09 | 15.46 | 36,097 | -0.04(-0.26%) |
Jul 09, 2024 | 15.65 | 15.65 | 15.50 | 15.50 | 30,523 | +0.22(+1.44%) |
Jul 08, 2024 | 15.25 | 15.31 | 15.20 | 15.28 | 30,257 | -0.23(-1.48%) |
Jul 05, 2024 | 15.32 | 15.73 | 15.32 | 15.51 | 45,854 | +0.27(+1.77%) |
Jul 03, 2024 | 15.21 | 15.25 | 15.15 | 15.24 | 43,132 | +0.06(+0.40%) |
Jul 02, 2024 | 15.66 | 15.66 | 15.07 | 15.18 | 77,770 | -0.04(-0.26%) |
Jul 01, 2024 | 15.54 | 15.54 | 15.18 | 15.22 | 79,489 | +0.33(+2.22%) |
Jun 28, 2024 | 14.74 | 14.90 | 14.74 | 14.89 | 240,471 | +0.73(+5.16%) |
Jun 27, 2024 | 14.68 | 14.68 | 14.14 | 14.16 | 2,119,715 | -0.08(-0.56%) |
Jun 26, 2024 | 13.69 | 14.24 | 13.69 | 14.24 | 37,741 | -0.26(-1.79%) |
Jun 25, 2024 | 13.90 | 14.50 | 13.90 | 14.50 | 65,859 | -0.23(-1.56%) |
Jun 24, 2024 | 14.67 | 14.73 | 14.63 | 14.73 | 54,599 | -0.16(-1.07%) |
Jun 21, 2024 | 14.97 | 14.97 | 14.46 | 14.89 | 77,745 | +0.55(+3.84%) |
Jun 20, 2024 | 14.48 | 14.56 | 14.23 | 14.34 | 53,500 | +0.31(+2.21%) |
Jun 18, 2024 | 13.20 | 14.79 | 13.20 | 14.03 | 93,071 | -0.03(-0.21%) |
Jun 17, 2024 | 13.78 | 14.09 | 13.31 | 14.06 | 59,238 | +0.21(+1.52%) |
Jun 14, 2024 | 13.59 | 14.23 | 13.55 | 13.85 | 76,622 | -0.57(-3.95%) |
Jun 13, 2024 | 14.05 | 14.51 | 14.05 | 14.42 | 45,093 | -0.30(-2.04%) |
Jun 12, 2024 | 14.99 | 14.99 | 14.59 | 14.72 | 55,699 | -0.30(-2.00%) |
Jun 11, 2024 | 14.73 | 15.07 | 14.73 | 15.02 | 97,363 | -0.19(-1.25%) |
Jun 10, 2024 | 14.80 | 15.36 | 14.80 | 15.21 | 42,521 | +0.02(+0.13%) |
Jun 07, 2024 | 15.18 | 15.52 | 15.15 | 15.19 | 32,915 | +0.14(+0.93%) |
Jun 06, 2024 | 15.08 | 15.28 | 15.05 | 15.05 | 34,970 | +0.36(+2.45%) |
Jun 05, 2024 | 14.38 | 14.89 | 14.38 | 14.69 | 53,411 | -0.19(-1.28%) |
Jun 04, 2024 | 15.71 | 15.71 | 14.87 | 14.88 | 54,429 | +0.00(+0.00%) |
Jun 03, 2024 | 14.94 | 14.94 | 14.60 | 14.88 | 55,346 | +0.48(+3.33%) |
May 31, 2024 | 15.08 | 15.08 | 14.30 | 14.40 | 82,309 | +0.00(+0.00%) |
May 30, 2024 | 13.90 | 14.47 | 13.90 | 14.40 | 91,925 | +0.16(+1.11%) |
May 29, 2024 | 13.81 | 14.46 | 13.81 | 14.24 | 69,542 | -0.46(-3.12%) |
May 28, 2024 | 14.22 | 14.72 | 14.22 | 14.70 | 40,310 | -0.18(-1.18%) |
May 24, 2024 | 14.74 | 14.98 | 14.49 | 14.88 | 60,206 | +0.05(+0.37%) |
May 23, 2024 | 14.92 | 15.01 | 14.82 | 14.82 | 54,364 | -0.16(-1.07%) |
May 22, 2024 | 15.65 | 15.65 | 14.98 | 14.98 | 49,634 | -0.04(-0.27%) |
May 21, 2024 | 15.42 | 15.42 | 14.96 | 15.02 | 36,511 | -0.64(-4.09%) |
May 20, 2024 | 15.40 | 15.72 | 15.40 | 15.66 | 47,692 | -0.66(-4.04%) |
May 17, 2024 | 16.11 | 16.79 | 16.11 | 16.32 | 92,022 | +0.35(+2.19%) |
May 16, 2024 | 15.45 | 16.06 | 15.45 | 15.97 | 62,427 | -0.04(-0.25%) |
May 15, 2024 | 16.00 | 16.06 | 15.88 | 16.01 | 68,231 | +0.57(+3.69%) |
May 14, 2024 | 15.23 | 15.72 | 15.23 | 15.44 | 49,390 | +0.06(+0.39%) |
May 13, 2024 | 14.94 | 15.44 | 14.94 | 15.38 | 404,505 | -0.19(-1.25%) |
May 10, 2024 | 15.68 | 15.68 | 15.53 | 15.57 | 51,542 | -0.16(-0.99%) |
May 09, 2024 | 15.56 | 15.73 | 15.56 | 15.73 | 35,126 | -0.05(-0.32%) |
May 08, 2024 | 15.48 | 15.89 | 15.48 | 15.78 | 234,796 | +0.09(+0.57%) |
May 07, 2024 | 15.02 | 15.72 | 15.02 | 15.69 | 186,817 | -0.02(-0.13%) |
May 06, 2024 | 16.44 | 16.44 | 15.66 | 15.71 | 41,990 | +0.27(+1.75%) |
May 03, 2024 | 15.41 | 15.93 | 14.89 | 15.44 | 149,566 | +0.02(+0.13%) |
May 02, 2024 | 15.75 | 15.75 | 15.41 | 15.42 | 258,413 | -1.67(-9.78%) |