Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 16.10 | 16.26 | 15.85 | 15.96 | 368,118 | -0.07(-0.44%) |
Jul 15, 2024 | 15.85 | 16.19 | 15.70 | 16.03 | 317,087 | +0.13(+0.82%) |
Jul 12, 2024 | 15.80 | 16.06 | 15.69 | 15.90 | 261,947 | +0.00(+0.00%) |
Jul 11, 2024 | 15.61 | 15.92 | 15.23 | 15.90 | 434,357 | +0.84(+5.58%) |
Jul 10, 2024 | 14.15 | 15.08 | 14.15 | 15.06 | 395,560 | +0.99(+7.04%) |
Jul 09, 2024 | 14.56 | 14.63 | 13.90 | 14.07 | 351,820 | -0.54(-3.70%) |
Jul 08, 2024 | 14.35 | 14.64 | 14.10 | 14.61 | 229,594 | +0.25(+1.74%) |
Jul 05, 2024 | 14.39 | 14.52 | 13.97 | 14.36 | 334,368 | +0.16(+1.13%) |
Jul 04, 2024 | 14.24 | 14.28 | 14.00 | 14.20 | 56,699 | +0.14(+1.00%) |
Jul 03, 2024 | 13.87 | 14.32 | 13.68 | 14.06 | 213,651 | +0.58(+4.30%) |
Jul 02, 2024 | 13.61 | 13.74 | 13.20 | 13.48 | 233,951 | -0.10(-0.74%) |
Jun 28, 2024 | 13.58 | 0 | +0.03(+0.22%) | |||
Jun 27, 2024 | 13.52 | 13.71 | 13.46 | 13.55 | 127,757 | +0.19(+1.42%) |
Jun 26, 2024 | 12.80 | 13.44 | 12.75 | 13.36 | 159,220 | +0.47(+3.65%) |
Jun 25, 2024 | 13.04 | 13.07 | 12.82 | 12.89 | 216,512 | -0.14(-1.07%) |
Jun 24, 2024 | 13.36 | 13.40 | 13.01 | 13.03 | 209,529 | -0.25(-1.88%) |
Jun 21, 2024 | 13.95 | 13.95 | 13.11 | 13.28 | 2,784,781 | -0.72(-5.14%) |
Jun 20, 2024 | 14.00 | 14.22 | 13.82 | 14.00 | 338,390 | +0.10(+0.72%) |
Jun 19, 2024 | 13.75 | 13.93 | 13.75 | 13.90 | 73,105 | +0.05(+0.36%) |
Jun 18, 2024 | 13.68 | 13.95 | 13.56 | 13.85 | 202,932 | +0.21(+1.54%) |
Jun 17, 2024 | 13.73 | 13.77 | 13.34 | 13.64 | 282,677 | -0.04(-0.29%) |
Jun 14, 2024 | 13.36 | 13.69 | 13.36 | 13.68 | 477,737 | +0.24(+1.79%) |
Jun 13, 2024 | 13.86 | 14.03 | 13.42 | 13.44 | 258,133 | -0.59(-4.21%) |
Jun 12, 2024 | 14.16 | 14.28 | 13.90 | 14.03 | 193,703 | +0.02(+0.14%) |
Jun 11, 2024 | 14.00 | 14.18 | 13.84 | 14.01 | 184,584 | -0.19(-1.34%) |
Jun 10, 2024 | 13.95 | 14.22 | 13.71 | 14.20 | 391,276 | +0.22(+1.57%) |
Jun 07, 2024 | 14.68 | 14.68 | 13.94 | 13.98 | 516,953 | -1.07(-7.11%) |
Jun 06, 2024 | 14.60 | 15.08 | 14.50 | 15.05 | 274,958 | +0.58(+4.01%) |
Jun 05, 2024 | 14.23 | 14.57 | 14.12 | 14.47 | 278,761 | +0.33(+2.33%) |
Jun 04, 2024 | 14.55 | 14.56 | 14.07 | 14.14 | 343,502 | -0.73(-4.91%) |
Jun 03, 2024 | 14.97 | 14.97 | 14.64 | 14.87 | 259,418 | -0.14(-0.93%) |
May 31, 2024 | 15.14 | 15.34 | 14.76 | 15.01 | 603,729 | +0.00(+0.00%) |
May 30, 2024 | 14.87 | 15.23 | 14.76 | 15.01 | 270,556 | -0.06(-0.40%) |
May 29, 2024 | 15.01 | 15.29 | 14.87 | 15.07 | 373,752 | -0.25(-1.63%) |
May 28, 2024 | 15.49 | 15.65 | 15.08 | 15.32 | 294,630 | +0.17(+1.12%) |
May 27, 2024 | 14.65 | 15.19 | 14.65 | 15.15 | 184,000 | +0.79(+5.50%) |
May 24, 2024 | 14.26 | 14.53 | 14.24 | 14.36 | 147,420 | +0.31(+2.21%) |
May 23, 2024 | 14.26 | 14.61 | 14.03 | 14.05 | 392,204 | -0.33(-2.29%) |
May 22, 2024 | 15.25 | 15.31 | 14.26 | 14.38 | 516,399 | -1.08(-6.99%) |
May 21, 2024 | 15.84 | 15.94 | 15.38 | 15.46 | 443,383 | -0.02(-0.13%) |
May 17, 2024 | 15.48 | 0 | +0.88(+6.03%) | |||
May 16, 2024 | 13.95 | 14.94 | 13.86 | 14.60 | 678,121 | +0.65(+4.66%) |
May 15, 2024 | 13.95 | 14.54 | 13.72 | 13.95 | 593,220 | -0.47(-3.26%) |
May 14, 2024 | 14.63 | 14.63 | 14.08 | 14.42 | 244,284 | +0.05(+0.35%) |
May 13, 2024 | 14.79 | 14.81 | 14.16 | 14.37 | 236,640 | -0.48(-3.23%) |
May 10, 2024 | 14.75 | 14.97 | 14.54 | 14.85 | 227,614 | +0.10(+0.68%) |
May 09, 2024 | 14.15 | 14.79 | 14.06 | 14.75 | 254,215 | +0.81(+5.81%) |
May 08, 2024 | 14.10 | 14.40 | 13.92 | 13.94 | 155,202 | -0.38(-2.65%) |
May 07, 2024 | 14.15 | 14.32 | 13.90 | 14.32 | 199,260 | +0.22(+1.56%) |
May 06, 2024 | 14.00 | 14.27 | 13.85 | 14.10 | 214,991 | +0.32(+2.32%) |
May 03, 2024 | 13.43 | 13.81 | 13.25 | 13.78 | 252,835 | +0.38(+2.84%) |
May 02, 2024 | 13.14 | 13.58 | 13.13 | 13.40 | 124,720 | -0.03(-0.22%) |
|