Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 15.34 | 15.43 | 13.70 | 13.70 | 98,751 | -1.48(-9.75%) |
Jul 23, 2024 | 15.12 | 15.27 | 15.10 | 15.18 | 79,151 | -0.21(-1.36%) |
Jul 22, 2024 | 15.40 | 15.44 | 15.29 | 15.39 | 43,831 | +0.15(+0.98%) |
Jul 19, 2024 | 15.19 | 15.28 | 15.16 | 15.24 | 47,436 | +0.00(+0.00%) |
Jul 18, 2024 | 15.09 | 15.27 | 15.09 | 15.24 | 66,125 | +0.30(+2.01%) |
Jul 17, 2024 | 15.03 | 15.10 | 14.93 | 14.94 | 52,761 | -0.15(-0.99%) |
Jul 16, 2024 | 14.97 | 15.09 | 14.89 | 15.09 | 242,593 | +0.10(+0.67%) |
Jul 15, 2024 | 14.97 | 15.05 | 14.95 | 14.99 | 34,779 | +0.08(+0.54%) |
Jul 12, 2024 | 14.80 | 14.96 | 14.77 | 14.91 | 158,305 | +0.14(+0.95%) |
Jul 11, 2024 | 14.92 | 14.96 | 14.74 | 14.77 | 63,142 | -0.04(-0.27%) |
Jul 10, 2024 | 14.74 | 14.90 | 14.66 | 14.81 | 92,760 | -0.19(-1.27%) |
Jul 09, 2024 | 15.04 | 15.11 | 14.96 | 15.00 | 69,563 | +0.15(+1.01%) |
Jul 08, 2024 | 15.19 | 15.19 | 14.83 | 14.85 | 80,446 | -0.34(-2.24%) |
Jul 05, 2024 | 15.17 | 15.20 | 15.03 | 15.19 | 100,607 | +0.39(+2.64%) |
Jul 03, 2024 | 14.92 | 14.96 | 14.78 | 14.80 | 116,605 | -0.16(-1.07%) |
Jul 02, 2024 | 14.75 | 14.96 | 14.75 | 14.96 | 96,354 | +0.28(+1.91%) |
Jul 01, 2024 | 14.73 | 14.82 | 14.64 | 14.68 | 56,926 | -0.14(-0.94%) |
Jun 28, 2024 | 14.97 | 14.99 | 14.78 | 14.82 | 78,385 | -0.28(-1.85%) |
Jun 27, 2024 | 15.07 | 15.22 | 15.06 | 15.10 | 62,238 | +0.08(+0.53%) |
Jun 26, 2024 | 14.87 | 15.08 | 14.86 | 15.02 | 148,235 | +0.01(+0.07%) |
Jun 25, 2024 | 14.98 | 15.05 | 14.93 | 15.01 | 210,945 | +0.08(+0.54%) |
Jun 24, 2024 | 15.00 | 15.11 | 14.93 | 14.93 | 240,105 | +0.10(+0.67%) |
Jun 21, 2024 | 14.82 | 14.85 | 14.67 | 14.83 | 109,989 | -0.17(-1.13%) |
Jun 20, 2024 | 15.01 | 15.07 | 14.94 | 15.00 | 128,493 | -0.06(-0.40%) |
Jun 18, 2024 | 15.09 | 15.21 | 15.01 | 15.06 | 142,584 | -0.21(-1.38%) |
Jun 17, 2024 | 15.23 | 15.28 | 15.11 | 15.27 | 267,304 | +0.14(+0.93%) |
Jun 14, 2024 | 15.16 | 15.31 | 15.10 | 15.13 | 384,529 | -0.29(-1.88%) |
Jun 13, 2024 | 15.60 | 15.64 | 15.39 | 15.42 | 57,711 | -0.13(-0.84%) |
Jun 12, 2024 | 15.47 | 15.67 | 15.40 | 15.55 | 55,976 | +0.42(+2.78%) |
Jun 11, 2024 | 15.03 | 15.15 | 14.96 | 15.13 | 74,328 | -0.01(-0.07%) |
Jun 10, 2024 | 15.09 | 15.25 | 15.02 | 15.14 | 45,167 | -0.09(-0.59%) |
Jun 07, 2024 | 15.18 | 15.27 | 15.12 | 15.23 | 71,518 | -0.37(-2.37%) |
Jun 06, 2024 | 15.64 | 15.70 | 15.49 | 15.60 | 251,272 | +0.17(+1.10%) |
Jun 05, 2024 | 15.50 | 15.58 | 15.40 | 15.43 | 48,555 | +0.04(+0.26%) |
Jun 04, 2024 | 15.65 | 15.66 | 15.31 | 15.39 | 117,315 | -0.25(-1.59%) |
Jun 03, 2024 | 15.77 | 15.83 | 15.56 | 15.64 | 41,991 | +0.17(+1.09%) |
May 31, 2024 | 15.35 | 15.47 | 15.26 | 15.47 | 98,270 | +0.32(+2.11%) |
May 30, 2024 | 15.34 | 15.34 | 15.09 | 15.15 | 38,667 | +0.10(+0.66%) |
May 29, 2024 | 14.95 | 15.12 | 14.95 | 15.05 | 41,744 | -0.29(-1.89%) |
May 28, 2024 | 15.37 | 15.37 | 15.26 | 15.34 | 64,283 | -0.29(-1.86%) |
May 24, 2024 | 15.44 | 15.73 | 15.39 | 15.63 | 38,483 | +0.28(+1.82%) |
May 23, 2024 | 15.73 | 15.73 | 15.35 | 15.35 | 51,107 | -0.26(-1.67%) |
May 22, 2024 | 15.60 | 15.69 | 15.56 | 15.61 | 35,058 | +0.17(+1.10%) |
May 21, 2024 | 15.40 | 15.44 | 15.15 | 15.44 | 38,152 | -0.04(-0.26%) |
May 20, 2024 | 15.33 | 15.54 | 15.33 | 15.48 | 30,932 | -0.16(-1.02%) |
May 17, 2024 | 15.35 | 15.75 | 15.35 | 15.64 | 56,422 | +0.27(+1.76%) |
May 16, 2024 | 15.45 | 15.59 | 15.22 | 15.37 | 36,294 | +0.00(+0.00%) |
May 15, 2024 | 15.20 | 15.43 | 15.20 | 15.37 | 40,435 | +0.12(+0.79%) |
May 14, 2024 | 15.25 | 15.25 | 15.16 | 15.25 | 155,233 | +0.00(+0.00%) |
May 13, 2024 | 14.99 | 15.25 | 14.99 | 15.25 | 305,618 | +0.22(+1.46%) |
May 10, 2024 | 14.95 | 15.12 | 14.92 | 15.03 | 43,907 | -0.48(-3.09%) |
May 09, 2024 | 15.69 | 15.70 | 15.48 | 15.51 | 87,148 | -0.23(-1.47%) |
May 08, 2024 | 15.72 | 15.85 | 15.69 | 15.74 | 41,049 | +0.08(+0.52%) |
May 07, 2024 | 15.76 | 15.76 | 15.60 | 15.66 | 61,989 | -0.06(-0.38%) |
May 06, 2024 | 15.65 | 15.73 | 15.64 | 15.72 | 98,096 | +0.15(+0.96%) |
May 03, 2024 | 15.54 | 15.60 | 15.37 | 15.57 | 34,711 | +0.72(+4.85%) |
May 02, 2024 | 14.97 | 15.02 | 14.71 | 14.85 | 50,390 | +0.00(+0.00%) |