Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 16.06 | 16.06 | 15.89 | 15.91 | 177,161 | -0.03(-0.19%) |
Jul 25, 2024 | 15.94 | 16.00 | 15.93 | 15.94 | 220,304 | +0.00(+0.00%) |
Jul 24, 2024 | 15.95 | 16.01 | 15.91 | 15.94 | 148,310 | -0.04(-0.25%) |
Jul 23, 2024 | 16.00 | 16.01 | 15.97 | 15.98 | 145,859 | -0.02(-0.12%) |
Jul 22, 2024 | 15.98 | 16.01 | 15.96 | 16.00 | 145,140 | +0.04(+0.25%) |
Jul 19, 2024 | 15.94 | 15.96 | 15.92 | 15.96 | 49,647 | +0.00(+0.00%) |
Jul 18, 2024 | 16.00 | 16.00 | 15.94 | 15.96 | 96,675 | +0.00(+0.00%) |
Jul 17, 2024 | 15.99 | 16.00 | 15.91 | 15.96 | 131,687 | -0.01(-0.06%) |
Jul 16, 2024 | 15.97 | 16.00 | 15.95 | 15.97 | 149,427 | +0.02(+0.13%) |
Jul 15, 2024 | 15.86 | 15.98 | 15.86 | 15.95 | 117,517 | +0.01(+0.06%) |
Jul 12, 2024 | 16.12 | 16.14 | 15.90 | 15.94 | 123,323 | -0.15(-0.93%) |
Jul 11, 2024 | 16.27 | 16.34 | 16.07 | 16.09 | 136,393 | -0.27(-1.65%) |
Jul 10, 2024 | 16.32 | 16.37 | 16.24 | 16.36 | 139,903 | +0.05(+0.31%) |
Jul 09, 2024 | 16.25 | 16.31 | 16.17 | 16.31 | 150,533 | +0.10(+0.62%) |
Jul 08, 2024 | 16.11 | 16.21 | 16.08 | 16.21 | 142,546 | +0.15(+0.93%) |
Jul 05, 2024 | 16.09 | 16.10 | 16.02 | 16.06 | 84,656 | +0.00(+0.00%) |
Jul 03, 2024 | 15.85 | 16.07 | 15.85 | 16.06 | 110,576 | +0.20(+1.26%) |
Jul 02, 2024 | 15.88 | 15.88 | 15.83 | 15.86 | 142,626 | +0.05(+0.32%) |
Jul 01, 2024 | 15.85 | 15.89 | 15.80 | 15.81 | 102,913 | +0.01(+0.06%) |
Jun 28, 2024 | 15.84 | 15.85 | 15.79 | 15.80 | 107,587 | +0.00(+0.00%) |
Jun 27, 2024 | 15.79 | 15.83 | 15.75 | 15.80 | 66,228 | +0.07(+0.45%) |
Jun 26, 2024 | 15.79 | 15.79 | 15.72 | 15.73 | 90,114 | -0.03(-0.19%) |
Jun 25, 2024 | 15.76 | 15.77 | 15.73 | 15.76 | 100,882 | +0.01(+0.06%) |
Jun 24, 2024 | 15.74 | 15.81 | 15.65 | 15.75 | 115,785 | +0.07(+0.45%) |
Jun 21, 2024 | 15.71 | 15.76 | 15.66 | 15.68 | 83,071 | -0.03(-0.19%) |
Jun 20, 2024 | 15.72 | 15.75 | 15.66 | 15.71 | 128,608 | +0.06(+0.38%) |
Jun 18, 2024 | 15.65 | 15.70 | 15.60 | 15.65 | 140,537 | +0.05(+0.32%) |
Jun 17, 2024 | 15.60 | 15.65 | 15.59 | 15.60 | 78,119 | +0.01(+0.06%) |
Jun 14, 2024 | 15.69 | 15.70 | 15.57 | 15.59 | 115,627 | -0.13(-0.83%) |
Jun 13, 2024 | 15.82 | 15.95 | 15.68 | 15.72 | 92,744 | -0.16(-1.01%) |
Jun 12, 2024 | 15.68 | 15.91 | 15.60 | 15.88 | 156,875 | +0.27(+1.73%) |
Jun 11, 2024 | 15.77 | 15.78 | 15.60 | 15.61 | 301,744 | -0.27(-1.70%) |
Jun 10, 2024 | 15.95 | 16.04 | 15.86 | 15.88 | 175,905 | -0.20(-1.24%) |
Jun 07, 2024 | 16.08 | 16.12 | 16.01 | 16.08 | 94,799 | +0.08(+0.50%) |
Jun 06, 2024 | 16.00 | 16.03 | 16.00 | 16.00 | 141,926 | -0.04(-0.25%) |
Jun 05, 2024 | 16.01 | 16.07 | 16.01 | 16.04 | 189,929 | -0.07(-0.43%) |
Jun 04, 2024 | 16.20 | 16.20 | 15.98 | 16.11 | 110,730 | -0.04(-0.25%) |
Jun 03, 2024 | 16.15 | 16.20 | 16.13 | 16.15 | 290,845 | +0.04(+0.25%) |
May 31, 2024 | 16.19 | 16.19 | 16.09 | 16.11 | 94,870 | +0.04(+0.25%) |
May 30, 2024 | 16.03 | 16.11 | 16.00 | 16.07 | 84,742 | +0.01(+0.06%) |
May 29, 2024 | 16.24 | 16.24 | 15.99 | 16.06 | 99,013 | -0.12(-0.74%) |
May 28, 2024 | 16.18 | 16.26 | 16.16 | 16.18 | 65,369 | +0.03(+0.19%) |
May 24, 2024 | 16.20 | 16.20 | 16.12 | 16.15 | 57,181 | -0.03(-0.19%) |
May 23, 2024 | 16.30 | 16.30 | 16.15 | 16.18 | 73,268 | -0.03(-0.19%) |
May 22, 2024 | 16.28 | 16.33 | 16.19 | 16.21 | 80,164 | -0.04(-0.25%) |
May 21, 2024 | 16.20 | 16.38 | 16.19 | 16.25 | 124,371 | +0.05(+0.31%) |
May 20, 2024 | 16.30 | 16.34 | 16.11 | 16.20 | 112,810 | -0.01(-0.06%) |
May 17, 2024 | 16.30 | 16.37 | 16.18 | 16.21 | 74,397 | -0.05(-0.31%) |
May 16, 2024 | 16.36 | 16.39 | 16.20 | 16.26 | 48,608 | -0.08(-0.49%) |
May 15, 2024 | 16.26 | 16.48 | 16.22 | 16.34 | 82,496 | +0.22(+1.36%) |
May 14, 2024 | 16.27 | 16.27 | 16.07 | 16.12 | 103,568 | -0.09(-0.56%) |
May 13, 2024 | 16.03 | 16.31 | 16.01 | 16.21 | 93,817 | +0.17(+1.06%) |
May 10, 2024 | 16.02 | 16.12 | 15.97 | 16.04 | 68,458 | -0.18(-1.11%) |
May 09, 2024 | 15.90 | 16.25 | 15.85 | 16.22 | 119,225 | +0.37(+2.33%) |
May 08, 2024 | 15.80 | 15.97 | 15.77 | 15.85 | 60,244 | +0.01(+0.06%) |
May 07, 2024 | 15.72 | 16.09 | 15.65 | 15.84 | 144,081 | +0.15(+0.96%) |
May 06, 2024 | 15.56 | 15.69 | 15.52 | 15.69 | 217,929 | +0.20(+1.29%) |
May 03, 2024 | 15.52 | 15.58 | 15.46 | 15.49 | 279,114 | +0.01(+0.06%) |
May 02, 2024 | 15.55 | 15.55 | 15.44 | 15.48 | 109,763 | +0.00(+0.00%) |