Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.48 | 15.00 | 14.22 | 14.67 | 25,417 | -0.03(-0.20%) |
Jul 18, 2024 | 14.32 | 15.18 | 14.30 | 14.70 | 32,183 | +0.21(+1.45%) |
Jul 17, 2024 | 15.27 | 15.35 | 14.11 | 14.49 | 36,400 | -0.83(-5.42%) |
Jul 16, 2024 | 15.45 | 15.58 | 14.96 | 15.32 | 21,008 | +0.14(+0.92%) |
Jul 15, 2024 | 15.59 | 15.97 | 15.01 | 15.18 | 19,251 | -0.20(-1.30%) |
Jul 12, 2024 | 15.63 | 15.75 | 14.90 | 15.38 | 39,270 | -0.06(-0.39%) |
Jul 11, 2024 | 15.15 | 15.68 | 15.15 | 15.44 | 20,584 | +0.33(+2.18%) |
Jul 10, 2024 | 15.35 | 15.36 | 14.78 | 15.11 | 16,849 | -0.10(-0.66%) |
Jul 09, 2024 | 15.43 | 15.71 | 15.12 | 15.21 | 5,576 | -0.27(-1.74%) |
Jul 08, 2024 | 15.83 | 15.83 | 14.91 | 15.48 | 37,162 | -0.23(-1.46%) |
Jul 05, 2024 | 15.12 | 15.80 | 15.06 | 15.71 | 16,771 | +0.54(+3.56%) |
Jul 03, 2024 | 15.60 | 15.82 | 15.17 | 15.17 | 17,478 | -0.43(-2.76%) |
Jul 02, 2024 | 15.43 | 15.83 | 15.05 | 15.60 | 44,686 | +0.39(+2.56%) |
Jul 01, 2024 | 15.22 | 15.27 | 14.51 | 15.21 | 35,965 | +0.31(+2.08%) |
Jun 28, 2024 | 15.05 | 15.58 | 14.39 | 14.90 | 53,317 | +0.03(+0.20%) |
Jun 27, 2024 | 13.97 | 15.05 | 13.56 | 14.87 | 66,330 | +1.00(+7.21%) |
Jun 26, 2024 | 13.20 | 13.87 | 13.03 | 13.87 | 26,207 | +0.58(+4.36%) |
Jun 25, 2024 | 13.25 | 13.63 | 12.73 | 13.29 | 46,240 | +0.03(+0.23%) |
Jun 24, 2024 | 13.83 | 13.88 | 13.26 | 13.26 | 45,033 | -0.70(-5.01%) |
Jun 21, 2024 | 14.36 | 14.36 | 13.95 | 13.96 | 21,981 | -0.29(-2.04%) |
Jun 20, 2024 | 13.92 | 14.25 | 13.70 | 14.25 | 40,759 | +0.33(+2.37%) |
Jun 18, 2024 | 14.12 | 14.30 | 13.80 | 13.92 | 35,718 | -0.42(-2.93%) |
Jun 17, 2024 | 14.24 | 14.34 | 13.68 | 14.34 | 35,648 | +0.01(+0.07%) |
Jun 14, 2024 | 14.20 | 14.41 | 13.88 | 14.33 | 21,409 | -0.15(-1.04%) |
Jun 13, 2024 | 14.23 | 14.61 | 14.05 | 14.48 | 21,379 | +0.14(+0.98%) |
Jun 12, 2024 | 14.78 | 15.00 | 14.00 | 14.34 | 51,421 | -0.11(-0.76%) |
Jun 11, 2024 | 14.29 | 14.78 | 14.17 | 14.45 | 45,952 | +0.07(+0.49%) |
Jun 10, 2024 | 13.91 | 14.81 | 13.91 | 14.38 | 24,027 | +0.36(+2.57%) |
Jun 07, 2024 | 14.25 | 14.76 | 13.74 | 14.02 | 28,435 | -0.24(-1.68%) |
Jun 06, 2024 | 14.71 | 14.77 | 14.02 | 14.26 | 32,208 | -0.50(-3.39%) |
Jun 05, 2024 | 14.61 | 14.92 | 14.35 | 14.76 | 23,992 | +0.50(+3.51%) |
Jun 04, 2024 | 14.26 | 14.55 | 14.10 | 14.26 | 21,866 | -0.12(-0.83%) |
Jun 03, 2024 | 14.99 | 15.10 | 14.10 | 14.38 | 25,319 | -0.41(-2.77%) |
May 31, 2024 | 14.98 | 15.13 | 13.89 | 14.79 | 59,577 | -0.02(-0.14%) |
May 30, 2024 | 14.69 | 15.16 | 14.66 | 14.81 | 29,711 | -0.15(-1.00%) |
May 29, 2024 | 14.00 | 15.15 | 14.00 | 14.96 | 31,430 | +0.74(+5.20%) |
May 28, 2024 | 14.61 | 14.69 | 13.90 | 14.22 | 58,915 | -0.57(-3.85%) |
May 24, 2024 | 14.25 | 14.79 | 14.08 | 14.79 | 49,707 | +0.51(+3.57%) |
May 23, 2024 | 15.70 | 15.70 | 14.15 | 14.28 | 69,352 | -1.10(-7.15%) |
May 22, 2024 | 14.89 | 15.66 | 14.70 | 15.38 | 48,358 | +0.30(+1.99%) |
May 21, 2024 | 14.95 | 15.37 | 14.57 | 15.08 | 66,136 | +0.30(+2.03%) |
May 20, 2024 | 14.42 | 14.95 | 14.16 | 14.78 | 57,147 | +0.47(+3.28%) |
May 17, 2024 | 14.80 | 15.09 | 14.14 | 14.31 | 58,972 | -0.56(-3.76%) |
May 16, 2024 | 14.16 | 15.09 | 13.76 | 14.87 | 76,849 | +0.60(+4.20%) |
May 15, 2024 | 13.89 | 14.47 | 13.42 | 14.27 | 91,424 | +0.66(+4.84%) |
May 14, 2024 | 13.47 | 13.85 | 13.23 | 13.61 | 64,157 | +0.16(+1.19%) |
May 13, 2024 | 13.63 | 14.24 | 13.18 | 13.45 | 63,841 | -0.11(-0.81%) |
May 10, 2024 | 13.40 | 13.67 | 13.00 | 13.56 | 71,005 | +0.51(+3.90%) |
May 09, 2024 | 13.03 | 13.38 | 12.63 | 13.05 | 60,765 | -0.30(-2.24%) |
May 08, 2024 | 11.79 | 13.76 | 11.09 | 13.35 | 172,412 | +1.05(+8.52%) |
May 07, 2024 | 13.34 | 13.34 | 12.12 | 12.31 | 230,941 | -0.92(-6.94%) |
May 06, 2024 | 12.97 | 13.53 | 12.68 | 13.22 | 66,171 | +0.34(+2.63%) |
May 03, 2024 | 12.20 | 13.40 | 12.19 | 12.88 | 127,128 | +0.71(+5.82%) |
May 02, 2024 | 12.62 | 12.62 | 11.81 | 12.18 | 161,235 | -0.19(-1.53%) |