Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 15.19 | 15.43 | 15.15 | 15.39 | 12,817 | -0.06(-0.39%) |
Jul 15, 2024 | 15.51 | 15.60 | 15.45 | 15.45 | 12,029 | -0.08(-0.53%) |
Jul 12, 2024 | 15.39 | 15.57 | 15.38 | 15.53 | 8,553 | +0.15(+0.98%) |
Jul 11, 2024 | 15.03 | 15.42 | 15.03 | 15.38 | 7,933 | +0.08(+0.56%) |
Jul 10, 2024 | 15.25 | 15.41 | 15.15 | 15.30 | 12,991 | +0.05(+0.31%) |
Jul 09, 2024 | 16.00 | 16.00 | 15.25 | 15.25 | 13,479 | -0.15(-0.97%) |
Jul 08, 2024 | 15.30 | 15.40 | 15.20 | 15.40 | 35,228 | -0.13(-0.84%) |
Jul 05, 2024 | 15.81 | 15.84 | 15.51 | 15.53 | 8,315 | -0.28(-1.77%) |
Jul 03, 2024 | 15.70 | 15.81 | 15.70 | 15.81 | 2,997 | +0.56(+3.67%) |
Jul 02, 2024 | 15.40 | 15.40 | 15.16 | 15.25 | 7,442 | -0.15(-0.97%) |
Jul 01, 2024 | 15.33 | 15.66 | 15.33 | 15.40 | 4,115 | -0.09(-0.58%) |
Jun 28, 2024 | 15.23 | 15.62 | 15.23 | 15.49 | 11,341 | +0.03(+0.21%) |
Jun 27, 2024 | 15.62 | 15.71 | 15.43 | 15.46 | 9,896 | -0.11(-0.72%) |
Jun 26, 2024 | 14.74 | 15.65 | 14.74 | 15.57 | 5,055 | +0.05(+0.32%) |
Jun 25, 2024 | 15.70 | 15.72 | 15.52 | 15.52 | 11,648 | -0.19(-1.21%) |
Jun 24, 2024 | 15.66 | 15.71 | 15.55 | 15.71 | 6,322 | +0.20(+1.31%) |
Jun 21, 2024 | 15.55 | 15.55 | 15.35 | 15.51 | 5,307 | -0.08(-0.53%) |
Jun 20, 2024 | 15.88 | 15.88 | 15.54 | 15.59 | 13,521 | +0.05(+0.32%) |
Jun 18, 2024 | 15.54 | 15.60 | 15.51 | 15.54 | 8,796 | -0.12(-0.77%) |
Jun 17, 2024 | 15.85 | 15.85 | 15.51 | 15.66 | 4,064 | -0.12(-0.74%) |
Jun 14, 2024 | 15.86 | 15.86 | 15.73 | 15.78 | 7,044 | -0.15(-0.96%) |
Jun 13, 2024 | 15.55 | 15.93 | 15.55 | 15.93 | 24,077 | +0.15(+0.95%) |
Jun 12, 2024 | 15.66 | 15.78 | 15.66 | 15.78 | 20,946 | +0.17(+1.09%) |
Jun 11, 2024 | 15.62 | 15.64 | 15.37 | 15.61 | 14,779 | -0.36(-2.25%) |
Jun 10, 2024 | 15.79 | 16.06 | 15.79 | 15.97 | 8,078 | +0.03(+0.20%) |
Jun 07, 2024 | 16.26 | 16.26 | 15.94 | 15.94 | 10,597 | -0.54(-3.29%) |
Jun 06, 2024 | 14.89 | 16.52 | 14.89 | 16.48 | 19,708 | +0.53(+3.32%) |
Jun 05, 2024 | 15.75 | 16.06 | 15.75 | 15.95 | 8,956 | +0.34(+2.18%) |
Jun 04, 2024 | 15.68 | 15.70 | 15.31 | 15.61 | 10,078 | -0.29(-1.82%) |
Jun 03, 2024 | 15.53 | 16.12 | 15.53 | 15.90 | 8,229 | -0.42(-2.56%) |
May 31, 2024 | 15.97 | 16.32 | 15.94 | 16.32 | 9,813 | +0.37(+2.31%) |
May 30, 2024 | 15.75 | 15.97 | 15.73 | 15.95 | 15,637 | +0.10(+0.63%) |
May 29, 2024 | 15.87 | 15.94 | 15.72 | 15.85 | 14,076 | -0.25(-1.55%) |
May 28, 2024 | 15.85 | 16.10 | 15.76 | 16.10 | 13,493 | +0.15(+0.91%) |
May 24, 2024 | 15.90 | 15.96 | 15.77 | 15.96 | 9,869 | +0.18(+1.11%) |
May 23, 2024 | 15.99 | 16.02 | 15.73 | 15.78 | 9,988 | -0.36(-2.23%) |
May 22, 2024 | 16.38 | 16.47 | 16.14 | 16.14 | 17,353 | -0.34(-2.06%) |
May 21, 2024 | 16.74 | 16.74 | 16.27 | 16.48 | 18,876 | +0.00(+0.00%) |
May 20, 2024 | 16.31 | 16.50 | 16.25 | 16.48 | 18,420 | +0.04(+0.24%) |
May 17, 2024 | 15.75 | 16.44 | 15.75 | 16.44 | 18,083 | +0.69(+4.38%) |
May 16, 2024 | 16.87 | 16.87 | 15.75 | 15.75 | 20,609 | -0.38(-2.38%) |
May 15, 2024 | 15.97 | 16.15 | 15.90 | 16.13 | 7,007 | -0.06(-0.35%) |
May 14, 2024 | 15.55 | 16.19 | 15.55 | 16.19 | 7,169 | +0.64(+4.12%) |
May 13, 2024 | 15.90 | 16.02 | 15.51 | 15.55 | 16,104 | -0.50(-3.12%) |
May 10, 2024 | 16.52 | 16.55 | 16.05 | 16.05 | 9,793 | -0.20(-1.23%) |
May 09, 2024 | 16.08 | 16.59 | 16.08 | 16.25 | 14,241 | +0.39(+2.44%) |
May 08, 2024 | 16.01 | 16.08 | 15.83 | 15.86 | 6,181 | -0.17(-1.07%) |
May 07, 2024 | 16.17 | 16.21 | 15.98 | 16.03 | 6,055 | -0.19(-1.15%) |
May 06, 2024 | 15.93 | 16.24 | 15.93 | 16.22 | 37,157 | +0.25(+1.57%) |
May 03, 2024 | 15.86 | 16.02 | 15.85 | 15.97 | 17,687 | +0.11(+0.69%) |
May 02, 2024 | 15.55 | 15.86 | 15.50 | 15.86 | 6,323 | +0.17(+1.06%) |