Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 16.30 | 16.90 | 16.16 | 16.83 | 127,732 | +0.52(+3.19%) |
Jul 03, 2024 | 16.16 | 16.55 | 16.09 | 16.31 | 83,381 | +0.12(+0.74%) |
Jul 02, 2024 | 16.65 | 16.65 | 16.09 | 16.19 | 336,101 | -0.45(-2.70%) |
Jul 01, 2024 | 16.50 | 16.76 | 16.19 | 16.64 | 135,351 | +0.26(+1.59%) |
Jun 28, 2024 | 16.43 | 16.43 | 15.97 | 16.38 | 1,590,815 | +0.11(+0.68%) |
Jun 27, 2024 | 16.13 | 16.54 | 15.90 | 16.27 | 346,892 | +0.24(+1.50%) |
Jun 26, 2024 | 16.35 | 16.46 | 15.70 | 16.03 | 513,359 | -0.46(-2.79%) |
Jun 25, 2024 | 16.65 | 16.82 | 16.18 | 16.49 | 551,390 | -0.17(-1.02%) |
Jun 24, 2024 | 15.94 | 16.77 | 15.87 | 16.66 | 506,382 | +0.73(+4.58%) |
Jun 21, 2024 | 15.68 | 15.99 | 15.41 | 15.93 | 907,784 | +0.36(+2.31%) |
Jun 20, 2024 | 14.86 | 15.74 | 14.86 | 15.57 | 299,149 | +0.68(+4.57%) |
Jun 18, 2024 | 14.75 | 15.28 | 14.47 | 14.89 | 669,144 | +0.28(+1.92%) |
Jun 17, 2024 | 14.91 | 15.25 | 14.55 | 14.61 | 113,420 | -0.42(-2.79%) |
Jun 14, 2024 | 15.14 | 15.34 | 14.98 | 15.03 | 150,567 | -0.31(-2.02%) |
Jun 13, 2024 | 15.03 | 15.78 | 15.02 | 15.34 | 189,516 | +0.34(+2.27%) |
Jun 12, 2024 | 14.78 | 15.32 | 14.78 | 15.00 | 209,217 | +0.34(+2.32%) |
Jun 11, 2024 | 14.20 | 14.78 | 14.08 | 14.66 | 115,168 | +0.43(+3.02%) |
Jun 10, 2024 | 14.23 | 14.72 | 14.09 | 14.23 | 138,630 | -0.06(-0.42%) |
Jun 07, 2024 | 14.21 | 14.45 | 14.01 | 14.29 | 104,020 | -0.06(-0.42%) |
Jun 06, 2024 | 14.07 | 14.95 | 13.71 | 14.35 | 157,584 | +0.25(+1.77%) |
Jun 05, 2024 | 14.84 | 15.00 | 14.10 | 14.10 | 249,251 | -0.73(-4.92%) |
Jun 04, 2024 | 14.89 | 15.08 | 14.21 | 14.83 | 175,784 | -0.14(-0.94%) |
Jun 03, 2024 | 15.96 | 16.14 | 14.87 | 14.97 | 209,022 | -0.83(-5.25%) |
May 31, 2024 | 15.11 | 16.45 | 15.11 | 15.80 | 246,228 | +0.70(+4.64%) |
May 30, 2024 | 16.05 | 16.78 | 14.88 | 15.10 | 1,948,473 | +0.26(+1.75%) |
May 29, 2024 | 15.00 | 15.15 | 14.49 | 14.84 | 80,916 | -0.32(-2.11%) |
May 28, 2024 | 15.64 | 15.84 | 15.08 | 15.16 | 106,340 | -0.48(-3.07%) |
May 24, 2024 | 15.97 | 16.03 | 15.60 | 15.64 | 76,844 | -0.22(-1.39%) |
May 23, 2024 | 16.00 | 16.11 | 15.54 | 15.86 | 136,457 | -0.13(-0.81%) |
May 22, 2024 | 16.44 | 16.61 | 15.94 | 15.99 | 76,756 | -0.52(-3.15%) |
May 21, 2024 | 16.81 | 16.90 | 16.41 | 16.51 | 104,398 | -0.29(-1.73%) |
May 20, 2024 | 16.76 | 17.09 | 16.53 | 16.80 | 151,581 | +0.04(+0.24%) |
May 17, 2024 | 17.66 | 17.66 | 16.38 | 16.76 | 230,353 | -0.90(-5.10%) |
May 16, 2024 | 19.47 | 19.73 | 17.43 | 17.66 | 204,335 | +0.43(+2.50%) |
May 15, 2024 | 16.89 | 18.29 | 16.84 | 17.23 | 110,790 | +0.34(+2.01%) |
May 14, 2024 | 16.97 | 17.38 | 16.80 | 16.89 | 432,290 | +0.12(+0.72%) |
May 13, 2024 | 16.93 | 17.10 | 16.39 | 16.77 | 98,214 | -0.06(-0.36%) |
May 10, 2024 | 17.49 | 17.55 | 16.67 | 16.83 | 80,075 | -0.52(-3.00%) |
May 09, 2024 | 17.76 | 17.92 | 17.32 | 17.35 | 82,169 | -0.26(-1.48%) |
May 08, 2024 | 17.74 | 17.79 | 17.50 | 17.61 | 373,420 | -0.09(-0.51%) |
May 07, 2024 | 17.89 | 18.15 | 17.59 | 17.70 | 157,339 | -0.14(-0.78%) |
May 06, 2024 | 17.85 | 17.87 | 17.49 | 17.84 | 88,834 | +0.17(+0.96%) |
May 03, 2024 | 17.83 | 17.97 | 17.30 | 17.67 | 284,562 | +0.01(+0.06%) |
May 02, 2024 | 16.46 | 17.99 | 16.25 | 17.66 | 156,764 | +1.36(+8.34%) |