Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 15.92 | 16.00 | 15.51 | 15.69 | 11,855 | -0.05(-0.32%) |
Jul 19, 2024 | 15.80 | 16.08 | 15.40 | 15.74 | 7,001 | -0.06(-0.38%) |
Jul 18, 2024 | 15.73 | 15.99 | 15.63 | 15.80 | 10,426 | -0.07(-0.44%) |
Jul 17, 2024 | 15.58 | 15.87 | 15.41 | 15.87 | 15,212 | +0.53(+3.46%) |
Jul 16, 2024 | 15.17 | 15.77 | 15.17 | 15.34 | 35,906 | +0.16(+1.05%) |
Jul 15, 2024 | 14.58 | 15.19 | 14.58 | 15.18 | 33,703 | +0.70(+4.83%) |
Jul 12, 2024 | 14.76 | 14.98 | 14.25 | 14.48 | 50,206 | -0.05(-0.34%) |
Jul 11, 2024 | 14.27 | 14.79 | 14.27 | 14.53 | 11,286 | +0.17(+1.18%) |
Jul 10, 2024 | 14.62 | 14.77 | 14.32 | 14.36 | 19,058 | -0.20(-1.37%) |
Jul 09, 2024 | 14.53 | 14.98 | 14.51 | 14.56 | 11,323 | -0.28(-1.89%) |
Jul 08, 2024 | 14.45 | 14.84 | 14.17 | 14.84 | 11,127 | +0.63(+4.43%) |
Jul 05, 2024 | 14.64 | 14.74 | 14.21 | 14.21 | 17,966 | -0.41(-2.80%) |
Jul 03, 2024 | 14.27 | 14.79 | 14.24 | 14.62 | 15,417 | +0.62(+4.43%) |
Jul 02, 2024 | 14.20 | 14.68 | 14.00 | 14.00 | 36,003 | -0.15(-1.06%) |
Jul 01, 2024 | 15.23 | 15.23 | 14.15 | 14.15 | 32,154 | -0.88(-5.85%) |
Jun 28, 2024 | 14.69 | 15.16 | 14.43 | 15.03 | 25,232 | +0.61(+4.23%) |
Jun 27, 2024 | 14.53 | 14.77 | 14.42 | 14.42 | 22,096 | -0.13(-0.89%) |
Jun 26, 2024 | 14.57 | 14.57 | 14.43 | 14.55 | 6,666 | +0.12(+0.83%) |
Jun 25, 2024 | 14.36 | 14.58 | 14.36 | 14.43 | 13,730 | -0.02(-0.14%) |
Jun 24, 2024 | 14.23 | 14.83 | 14.19 | 14.45 | 25,826 | +0.13(+0.91%) |
Jun 21, 2024 | 14.47 | 14.69 | 14.18 | 14.32 | 28,276 | +0.01(+0.07%) |
Jun 20, 2024 | 14.22 | 14.69 | 14.05 | 14.31 | 26,033 | +0.16(+1.13%) |
Jun 18, 2024 | 14.39 | 14.53 | 14.15 | 14.15 | 20,858 | -0.35(-2.41%) |
Jun 17, 2024 | 14.48 | 14.69 | 14.30 | 14.50 | 20,554 | -0.02(-0.14%) |
Jun 14, 2024 | 14.93 | 15.12 | 14.45 | 14.52 | 20,645 | -0.49(-3.26%) |
Jun 13, 2024 | 14.72 | 15.35 | 14.72 | 15.01 | 20,247 | +0.24(+1.62%) |
Jun 12, 2024 | 15.38 | 15.41 | 14.71 | 14.77 | 38,695 | -0.39(-2.57%) |
Jun 11, 2024 | 14.95 | 15.39 | 14.70 | 15.16 | 33,135 | +0.18(+1.20%) |
Jun 10, 2024 | 14.68 | 15.16 | 14.68 | 14.98 | 41,806 | +0.19(+1.28%) |
Jun 07, 2024 | 14.69 | 14.96 | 14.34 | 14.79 | 50,800 | +0.07(+0.48%) |
Jun 06, 2024 | 14.57 | 15.13 | 14.48 | 14.72 | 30,234 | +0.16(+1.10%) |
Jun 05, 2024 | 14.97 | 15.20 | 14.55 | 14.56 | 26,557 | -0.41(-2.74%) |
Jun 04, 2024 | 14.55 | 15.16 | 14.55 | 14.97 | 50,274 | +0.36(+2.46%) |
Jun 03, 2024 | 14.47 | 14.88 | 14.00 | 14.61 | 47,659 | -0.01(-0.07%) |
May 31, 2024 | 14.79 | 15.00 | 14.27 | 14.62 | 28,712 | -0.17(-1.15%) |
May 30, 2024 | 14.58 | 14.84 | 14.33 | 14.79 | 24,602 | +0.10(+0.68%) |
May 29, 2024 | 14.34 | 14.89 | 14.25 | 14.69 | 34,759 | +0.52(+3.67%) |
May 28, 2024 | 16.30 | 16.85 | 14.17 | 14.17 | 148,189 | -2.48(-14.89%) |
May 24, 2024 | 16.51 | 17.13 | 16.22 | 16.65 | 12,744 | +0.11(+0.67%) |
May 23, 2024 | 16.03 | 16.62 | 16.03 | 16.54 | 23,335 | +0.28(+1.72%) |
May 22, 2024 | 16.83 | 16.83 | 16.26 | 16.26 | 15,363 | -0.78(-4.58%) |
May 21, 2024 | 17.07 | 17.07 | 16.44 | 17.04 | 13,476 | +0.15(+0.89%) |
May 20, 2024 | 16.94 | 17.17 | 16.71 | 16.89 | 34,224 | +0.51(+3.11%) |
May 17, 2024 | 17.12 | 17.17 | 16.38 | 16.38 | 10,142 | -0.68(-3.99%) |
May 16, 2024 | 17.26 | 17.37 | 16.71 | 17.06 | 25,408 | -0.38(-2.18%) |
May 15, 2024 | 16.82 | 17.44 | 16.75 | 17.44 | 14,295 | +0.57(+3.38%) |
May 14, 2024 | 17.18 | 17.18 | 16.39 | 16.87 | 22,049 | -0.24(-1.40%) |
May 13, 2024 | 17.21 | 17.70 | 16.67 | 17.11 | 56,912 | -0.10(-0.58%) |
May 10, 2024 | 17.96 | 17.96 | 17.00 | 17.21 | 19,886 | -0.20(-1.15%) |
May 09, 2024 | 16.82 | 17.68 | 16.69 | 17.41 | 39,112 | +0.33(+1.93%) |
May 08, 2024 | 17.98 | 17.98 | 16.79 | 17.08 | 24,747 | -0.43(-2.46%) |
May 07, 2024 | 17.51 | 18.28 | 17.32 | 17.51 | 34,030 | -0.19(-1.07%) |
May 06, 2024 | 18.60 | 18.60 | 17.14 | 17.70 | 80,450 | -0.80(-4.32%) |
May 03, 2024 | 17.79 | 18.50 | 17.75 | 18.50 | 62,949 | +0.69(+3.87%) |
May 02, 2024 | 17.69 | 17.86 | 17.41 | 17.81 | 22,825 | +0.16(+0.91%) |