Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 15.20 | 15.58 | 15.18 | 15.52 | 473,488 | +0.39(+2.58%) |
Jul 01, 2024 | 15.38 | 15.44 | 14.87 | 15.13 | 543,497 | -0.24(-1.56%) |
Jun 28, 2024 | 15.28 | 15.49 | 15.04 | 15.37 | 4,006,841 | +0.17(+1.12%) |
Jun 27, 2024 | 15.28 | 15.37 | 15.10 | 15.20 | 471,817 | +0.02(+0.13%) |
Jun 26, 2024 | 15.05 | 15.23 | 14.92 | 15.18 | 323,849 | +0.01(+0.07%) |
Jun 25, 2024 | 14.83 | 15.19 | 14.75 | 15.17 | 356,311 | +0.34(+2.29%) |
Jun 24, 2024 | 14.66 | 14.90 | 14.60 | 14.83 | 346,474 | +0.20(+1.37%) |
Jun 21, 2024 | 14.60 | 14.73 | 14.55 | 14.63 | 873,934 | -0.01(-0.07%) |
Jun 20, 2024 | 14.91 | 14.93 | 14.55 | 14.64 | 462,456 | -0.28(-1.88%) |
Jun 18, 2024 | 14.98 | 15.14 | 14.75 | 14.92 | 513,616 | -0.12(-0.80%) |
Jun 17, 2024 | 15.07 | 15.14 | 14.73 | 15.04 | 584,665 | -0.01(-0.07%) |
Jun 14, 2024 | 15.17 | 15.24 | 14.99 | 15.05 | 502,733 | -0.31(-2.02%) |
Jun 13, 2024 | 15.55 | 15.60 | 15.11 | 15.36 | 667,922 | -0.22(-1.41%) |
Jun 12, 2024 | 15.13 | 15.71 | 14.95 | 15.58 | 2,424,718 | +0.74(+4.99%) |
Jun 11, 2024 | 15.11 | 15.13 | 14.69 | 14.84 | 1,093,214 | -0.31(-2.05%) |
Jun 10, 2024 | 15.08 | 15.22 | 14.94 | 15.15 | 332,826 | -0.04(-0.26%) |
Jun 07, 2024 | 15.42 | 15.58 | 15.19 | 15.19 | 326,763 | -0.41(-2.63%) |
Jun 06, 2024 | 15.81 | 15.95 | 15.57 | 15.60 | 278,411 | -0.35(-2.19%) |
Jun 05, 2024 | 15.98 | 16.21 | 15.86 | 15.95 | 616,272 | +0.06(+0.38%) |
Jun 04, 2024 | 16.19 | 16.29 | 15.76 | 15.89 | 543,920 | -0.36(-2.22%) |
Jun 03, 2024 | 15.66 | 16.28 | 15.66 | 16.25 | 1,083,010 | +0.70(+4.50%) |
May 31, 2024 | 15.34 | 15.57 | 15.10 | 15.55 | 692,833 | +0.29(+1.90%) |
May 30, 2024 | 15.05 | 15.35 | 14.93 | 15.26 | 401,131 | +0.31(+2.07%) |
May 29, 2024 | 14.95 | 15.09 | 14.86 | 14.95 | 361,482 | -0.17(-1.12%) |
May 28, 2024 | 15.20 | 15.41 | 14.97 | 15.12 | 494,775 | -0.04(-0.26%) |
May 24, 2024 | 15.23 | 15.37 | 14.98 | 15.16 | 240,980 | +0.01(+0.07%) |
May 23, 2024 | 15.58 | 15.58 | 14.98 | 15.15 | 424,101 | -0.20(-1.30%) |
May 22, 2024 | 15.21 | 15.49 | 14.67 | 15.35 | 477,092 | +0.12(+0.79%) |
May 21, 2024 | 14.95 | 15.32 | 14.93 | 15.23 | 584,252 | +0.23(+1.53%) |
May 20, 2024 | 14.95 | 15.25 | 14.95 | 15.00 | 526,237 | +0.07(+0.47%) |
May 17, 2024 | 14.71 | 14.97 | 14.71 | 14.93 | 219,892 | +0.04(+0.27%) |
May 16, 2024 | 14.95 | 15.18 | 14.84 | 14.89 | 438,283 | -0.05(-0.33%) |
May 15, 2024 | 14.93 | 14.94 | 14.78 | 14.94 | 329,310 | +0.16(+1.08%) |
May 14, 2024 | 14.75 | 14.80 | 14.63 | 14.78 | 478,522 | +0.02(+0.14%) |
May 13, 2024 | 14.85 | 14.85 | 14.69 | 14.76 | 351,570 | -0.07(-0.47%) |
May 10, 2024 | 15.00 | 15.00 | 14.70 | 14.83 | 470,295 | -0.17(-1.13%) |
May 09, 2024 | 14.66 | 15.00 | 14.52 | 15.00 | 545,168 | +0.25(+1.69%) |
May 08, 2024 | 14.69 | 14.92 | 14.63 | 14.75 | 435,707 | -0.07(-0.47%) |
May 07, 2024 | 14.73 | 14.99 | 14.72 | 14.82 | 487,666 | +0.10(+0.68%) |
May 06, 2024 | 14.94 | 15.01 | 14.69 | 14.72 | 378,512 | -0.12(-0.81%) |
May 03, 2024 | 15.00 | 15.00 | 14.66 | 14.84 | 352,190 | -0.02(-0.13%) |
May 02, 2024 | 14.54 | 14.96 | 14.41 | 14.86 | 1,060,348 | +0.56(+3.92%) |