Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.54 | 14.59 | 14.45 | 14.51 | 65,993 | -0.16(-1.09%) |
Jul 18, 2024 | 14.85 | 14.92 | 14.65 | 14.67 | 108,688 | -0.07(-0.47%) |
Jul 17, 2024 | 14.99 | 15.07 | 14.69 | 14.74 | 130,354 | -0.27(-1.80%) |
Jul 16, 2024 | 14.92 | 15.09 | 14.87 | 15.01 | 104,968 | -0.23(-1.51%) |
Jul 15, 2024 | 15.16 | 15.48 | 15.11 | 15.24 | 137,684 | -0.31(-1.99%) |
Jul 12, 2024 | 15.55 | 15.70 | 15.50 | 15.55 | 82,482 | +0.14(+0.91%) |
Jul 11, 2024 | 15.48 | 15.58 | 15.39 | 15.41 | 172,253 | -0.07(-0.45%) |
Jul 10, 2024 | 15.40 | 15.52 | 15.38 | 15.48 | 278,887 | +0.20(+1.31%) |
Jul 09, 2024 | 15.32 | 15.36 | 15.21 | 15.28 | 135,154 | -0.23(-1.48%) |
Jul 08, 2024 | 15.52 | 15.58 | 15.44 | 15.51 | 152,236 | -0.20(-1.27%) |
Jul 05, 2024 | 15.67 | 15.74 | 15.53 | 15.71 | 74,670 | +0.12(+0.77%) |
Jul 03, 2024 | 15.33 | 15.60 | 15.33 | 15.59 | 97,807 | +0.32(+2.10%) |
Jul 02, 2024 | 15.03 | 15.36 | 15.00 | 15.27 | 175,204 | -0.14(-0.91%) |
Jul 01, 2024 | 15.57 | 15.71 | 15.35 | 15.41 | 159,020 | -0.46(-2.90%) |
Jun 28, 2024 | 15.86 | 15.92 | 15.79 | 15.87 | 1,178,846 | +0.10(+0.63%) |
Jun 27, 2024 | 15.75 | 15.79 | 15.69 | 15.77 | 352,475 | -0.21(-1.31%) |
Jun 26, 2024 | 15.94 | 16.05 | 15.91 | 15.98 | 201,287 | +0.06(+0.38%) |
Jun 25, 2024 | 15.81 | 15.97 | 15.78 | 15.92 | 214,258 | +0.12(+0.76%) |
Jun 24, 2024 | 15.80 | 15.90 | 15.76 | 15.80 | 172,115 | +0.15(+0.96%) |
Jun 21, 2024 | 15.49 | 15.66 | 15.44 | 15.65 | 221,230 | +0.05(+0.32%) |
Jun 20, 2024 | 15.57 | 15.74 | 15.51 | 15.60 | 151,872 | +0.44(+2.90%) |
Jun 18, 2024 | 15.16 | 15.28 | 15.15 | 15.16 | 465,608 | +0.07(+0.46%) |
Jun 17, 2024 | 14.99 | 15.13 | 14.90 | 15.09 | 166,296 | -0.10(-0.66%) |
Jun 14, 2024 | 15.04 | 15.25 | 15.04 | 15.19 | 354,164 | +0.02(+0.13%) |
Jun 13, 2024 | 15.11 | 15.24 | 15.08 | 15.17 | 232,400 | +0.12(+0.80%) |
Jun 12, 2024 | 15.33 | 15.34 | 15.01 | 15.05 | 527,369 | +0.35(+2.38%) |
Jun 11, 2024 | 14.97 | 15.02 | 14.69 | 14.70 | 529,555 | -0.38(-2.52%) |
Jun 10, 2024 | 14.98 | 15.14 | 14.93 | 15.08 | 311,771 | +0.00(+0.00%) |
Jun 07, 2024 | 15.21 | 15.21 | 15.06 | 15.08 | 122,878 | -0.33(-2.14%) |
Jun 06, 2024 | 15.21 | 15.44 | 15.17 | 15.41 | 202,605 | +0.19(+1.25%) |
Jun 05, 2024 | 15.13 | 15.25 | 14.94 | 15.22 | 192,979 | -0.11(-0.72%) |
Jun 04, 2024 | 15.47 | 15.47 | 15.25 | 15.33 | 286,227 | -0.64(-4.01%) |
Jun 03, 2024 | 15.87 | 16.00 | 15.79 | 15.97 | 267,014 | -0.15(-0.93%) |
May 31, 2024 | 15.92 | 16.12 | 15.74 | 16.12 | 298,616 | +0.08(+0.50%) |
May 30, 2024 | 15.83 | 16.04 | 15.75 | 16.04 | 890,546 | +0.45(+2.89%) |
May 29, 2024 | 16.00 | 16.10 | 15.45 | 15.59 | 1,458,106 | -0.83(-5.05%) |
May 28, 2024 | 16.63 | 16.63 | 16.25 | 16.42 | 525,009 | -0.32(-1.91%) |
May 24, 2024 | 16.76 | 16.84 | 16.67 | 16.74 | 147,967 | +0.02(+0.12%) |
May 23, 2024 | 17.22 | 17.24 | 16.62 | 16.72 | 557,058 | -0.32(-1.88%) |
May 22, 2024 | 16.97 | 17.45 | 16.76 | 17.04 | 559,728 | -0.03(-0.18%) |
May 21, 2024 | 17.11 | 17.21 | 17.04 | 17.07 | 2,521,812 | -0.22(-1.27%) |
May 20, 2024 | 16.97 | 17.29 | 16.85 | 17.29 | 883,775 | +0.21(+1.23%) |
May 17, 2024 | 16.96 | 17.17 | 16.83 | 17.08 | 1,748,434 | +0.44(+2.64%) |
May 16, 2024 | 16.58 | 16.69 | 16.55 | 16.64 | 82,828 | -0.01(-0.06%) |
May 15, 2024 | 16.49 | 16.65 | 16.35 | 16.65 | 232,266 | +0.12(+0.73%) |
May 14, 2024 | 16.56 | 16.57 | 16.32 | 16.53 | 617,501 | -0.43(-2.54%) |
May 13, 2024 | 17.27 | 17.41 | 16.90 | 16.96 | 420,388 | -0.42(-2.42%) |
May 10, 2024 | 17.41 | 17.41 | 17.26 | 17.38 | 336,768 | +0.22(+1.28%) |
May 09, 2024 | 16.68 | 17.21 | 16.68 | 17.16 | 2,020,638 | +0.59(+3.56%) |
May 08, 2024 | 16.53 | 16.65 | 16.50 | 16.57 | 622,352 | -0.21(-1.25%) |
May 07, 2024 | 16.83 | 16.89 | 16.71 | 16.78 | 612,877 | -0.21(-1.24%) |
May 06, 2024 | 16.92 | 17.03 | 16.77 | 16.99 | 394,778 | -0.05(-0.29%) |
May 03, 2024 | 17.36 | 17.36 | 16.60 | 17.04 | 580,596 | -0.40(-2.29%) |
May 02, 2024 | 16.51 | 17.60 | 16.43 | 17.44 | 381,723 | +1.07(+6.54%) |