Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 15.56 | 15.64 | 15.23 | 15.49 | 361,496 | -0.07(-0.45%) |
Jul 17, 2024 | 15.62 | 15.73 | 15.39 | 15.56 | 480,680 | -0.06(-0.38%) |
Jul 16, 2024 | 15.82 | 15.98 | 15.46 | 15.62 | 750,218 | +0.00(+0.03%) |
Jul 15, 2024 | 15.17 | 16.02 | 15.13 | 15.62 | 1,670,322 | +1.60(+11.38%) |
Jul 12, 2024 | 14.30 | 14.36 | 14.01 | 14.02 | 392,430 | -0.21(-1.48%) |
Jul 11, 2024 | 14.07 | 14.26 | 14.00 | 14.23 | 442,298 | +0.15(+1.07%) |
Jul 10, 2024 | 14.00 | 14.11 | 13.98 | 14.08 | 283,420 | +0.07(+0.50%) |
Jul 09, 2024 | 14.00 | 14.06 | 13.94 | 14.01 | 282,473 | +0.00(+0.00%) |
Jul 08, 2024 | 14.03 | 14.20 | 13.99 | 14.01 | 279,664 | +0.01(+0.07%) |
Jul 05, 2024 | 14.17 | 14.19 | 13.89 | 14.00 | 452,975 | -0.22(-1.55%) |
Jul 03, 2024 | 14.10 | 14.29 | 14.00 | 14.22 | 233,330 | +0.16(+1.14%) |
Jul 02, 2024 | 14.16 | 14.20 | 13.85 | 14.06 | 568,178 | -0.10(-0.71%) |
Jul 01, 2024 | 14.34 | 14.45 | 14.12 | 14.16 | 668,561 | -0.18(-1.26%) |
Jun 28, 2024 | 14.80 | 14.95 | 14.32 | 14.34 | 1,105,366 | -0.44(-2.98%) |
Jun 27, 2024 | 14.75 | 14.84 | 14.41 | 14.78 | 604,367 | +0.04(+0.27%) |
Jun 26, 2024 | 14.70 | 14.90 | 14.64 | 14.74 | 778,078 | -0.02(-0.14%) |
Jun 25, 2024 | 14.65 | 14.91 | 14.64 | 14.76 | 947,745 | +0.11(+0.75%) |
Jun 24, 2024 | 14.29 | 14.85 | 14.29 | 14.65 | 1,334,774 | +0.36(+2.52%) |
Jun 21, 2024 | 15.71 | 15.77 | 14.05 | 14.29 | 3,547,306 | -2.11(-12.87%) |
Jun 20, 2024 | 16.61 | 16.61 | 16.21 | 16.40 | 1,740,194 | +0.06(+0.37%) |
Jun 18, 2024 | 16.16 | 16.36 | 16.08 | 16.34 | 352,554 | +0.18(+1.08%) |
Jun 17, 2024 | 16.00 | 16.19 | 15.93 | 16.16 | 311,855 | +0.16(+1.03%) |
Jun 14, 2024 | 16.03 | 16.10 | 15.99 | 16.00 | 276,316 | -0.14(-0.87%) |
Jun 13, 2024 | 16.29 | 16.29 | 16.08 | 16.14 | 263,256 | -0.09(-0.55%) |
Jun 12, 2024 | 16.44 | 16.45 | 16.23 | 16.23 | 209,239 | -0.05(-0.31%) |
Jun 11, 2024 | 16.15 | 16.35 | 16.05 | 16.28 | 205,303 | +0.07(+0.43%) |
Jun 10, 2024 | 16.12 | 16.26 | 16.04 | 16.21 | 250,480 | -0.05(-0.31%) |
Jun 07, 2024 | 16.00 | 16.39 | 15.95 | 16.26 | 225,320 | +0.18(+1.12%) |
Jun 06, 2024 | 16.15 | 16.25 | 15.98 | 16.08 | 240,725 | -0.14(-0.86%) |
Jun 05, 2024 | 16.25 | 16.29 | 16.00 | 16.22 | 291,045 | -0.05(-0.28%) |
Jun 04, 2024 | 16.61 | 16.64 | 16.24 | 16.27 | 289,303 | -0.44(-2.63%) |
Jun 03, 2024 | 16.83 | 16.89 | 16.66 | 16.70 | 257,351 | -0.07(-0.39%) |
May 31, 2024 | 16.59 | 16.77 | 16.57 | 16.77 | 345,942 | +0.55(+3.39%) |
May 30, 2024 | 16.14 | 16.39 | 16.13 | 16.22 | 224,153 | +0.18(+1.12%) |
May 29, 2024 | 15.94 | 16.17 | 15.94 | 16.04 | 182,092 | -0.02(-0.12%) |
May 28, 2024 | 16.25 | 16.25 | 15.96 | 16.06 | 434,025 | -0.05(-0.31%) |
May 24, 2024 | 16.22 | 16.24 | 16.08 | 16.11 | 165,199 | -0.03(-0.19%) |
May 23, 2024 | 16.07 | 16.17 | 15.99 | 16.14 | 231,835 | +0.12(+0.75%) |
May 22, 2024 | 16.03 | 16.16 | 15.98 | 16.02 | 137,814 | -0.02(-0.12%) |
May 21, 2024 | 16.05 | 16.09 | 15.91 | 16.04 | 217,574 | +0.03(+0.19%) |
May 20, 2024 | 16.15 | 16.22 | 16.00 | 16.01 | 293,272 | -0.11(-0.68%) |
May 17, 2024 | 16.25 | 16.30 | 16.07 | 16.12 | 169,221 | -0.07(-0.43%) |
May 16, 2024 | 16.17 | 16.23 | 16.04 | 16.19 | 294,476 | -0.02(-0.12%) |
May 15, 2024 | 16.28 | 16.35 | 16.18 | 16.21 | 170,481 | +0.03(+0.15%) |
May 14, 2024 | 16.28 | 16.33 | 16.04 | 16.18 | 240,807 | -0.05(-0.34%) |
May 13, 2024 | 16.46 | 16.55 | 16.24 | 16.24 | 256,627 | -0.11(-0.67%) |
May 10, 2024 | 16.40 | 16.41 | 16.20 | 16.35 | 300,178 | -0.09(-0.55%) |
May 09, 2024 | 16.29 | 16.51 | 16.28 | 16.44 | 254,805 | +0.15(+0.92%) |
May 08, 2024 | 16.59 | 16.61 | 15.86 | 16.29 | 401,281 | -0.48(-2.86%) |
May 07, 2024 | 16.86 | 16.95 | 16.74 | 16.77 | 221,006 | -0.11(-0.65%) |
May 06, 2024 | 17.19 | 17.25 | 16.86 | 16.88 | 147,935 | -0.31(-1.80%) |
May 03, 2024 | 17.20 | 17.25 | 17.00 | 17.19 | 144,423 | +0.11(+0.64%) |
May 02, 2024 | 16.90 | 17.09 | 16.83 | 17.08 | 200,910 | +0.28(+1.67%) |