Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 15.42 | 15.45 | 15.22 | 15.24 | 22,247 | -0.22(-1.42%) |
Jul 18, 2024 | 15.72 | 15.79 | 15.42 | 15.46 | 37,662 | -0.23(-1.47%) |
Jul 17, 2024 | 15.73 | 15.91 | 15.62 | 15.69 | 39,814 | -0.23(-1.44%) |
Jul 16, 2024 | 15.72 | 15.95 | 15.72 | 15.92 | 70,375 | +0.27(+1.73%) |
Jul 15, 2024 | 15.62 | 15.72 | 15.55 | 15.65 | 51,279 | +0.10(+0.64%) |
Jul 12, 2024 | 15.43 | 15.64 | 15.43 | 15.55 | 41,739 | +0.21(+1.37%) |
Jul 11, 2024 | 15.35 | 15.43 | 15.27 | 15.34 | 40,241 | +0.17(+1.12%) |
Jul 10, 2024 | 15.07 | 15.19 | 15.03 | 15.17 | 51,440 | +0.12(+0.80%) |
Jul 09, 2024 | 15.23 | 15.23 | 15.04 | 15.05 | 25,609 | -0.18(-1.18%) |
Jul 08, 2024 | 15.23 | 15.35 | 15.23 | 15.23 | 54,342 | +0.03(+0.20%) |
Jul 05, 2024 | 15.11 | 15.20 | 15.08 | 15.20 | 71,578 | +0.12(+0.80%) |
Jul 03, 2024 | 14.88 | 15.13 | 14.88 | 15.08 | 23,357 | +0.15(+1.00%) |
Jul 02, 2024 | 14.77 | 14.95 | 14.75 | 14.93 | 55,540 | +0.14(+0.95%) |
Jul 01, 2024 | 14.95 | 14.98 | 14.72 | 14.79 | 163,725 | -0.13(-0.87%) |
Jun 28, 2024 | 14.91 | 15.03 | 14.82 | 14.92 | 26,641 | +0.05(+0.34%) |
Jun 27, 2024 | 14.83 | 14.88 | 14.72 | 14.87 | 43,921 | -0.03(-0.20%) |
Jun 26, 2024 | 14.78 | 14.90 | 14.77 | 14.90 | 31,104 | +0.06(+0.40%) |
Jun 25, 2024 | 14.86 | 14.88 | 14.77 | 14.84 | 36,953 | -0.05(-0.34%) |
Jun 24, 2024 | 14.91 | 15.13 | 14.89 | 14.89 | 132,495 | -0.02(-0.13%) |
Jun 21, 2024 | 14.87 | 14.95 | 14.77 | 14.91 | 50,601 | +0.05(+0.34%) |
Jun 20, 2024 | 15.05 | 15.05 | 14.85 | 14.86 | 92,736 | -0.24(-1.59%) |
Jun 18, 2024 | 14.90 | 15.10 | 14.90 | 15.10 | 42,547 | +0.23(+1.55%) |
Jun 17, 2024 | 14.70 | 14.90 | 14.65 | 14.87 | 90,229 | +0.08(+0.54%) |
Jun 14, 2024 | 14.85 | 14.85 | 14.72 | 14.79 | 85,404 | -0.23(-1.53%) |
Jun 13, 2024 | 15.19 | 15.19 | 14.93 | 15.02 | 43,963 | -0.16(-1.05%) |
Jun 12, 2024 | 15.33 | 15.41 | 15.18 | 15.18 | 47,925 | +0.09(+0.60%) |
Jun 11, 2024 | 14.95 | 15.09 | 14.91 | 15.09 | 57,127 | +0.00(+0.00%) |
Jun 10, 2024 | 14.90 | 15.09 | 14.90 | 15.09 | 40,886 | +0.07(+0.47%) |
Jun 07, 2024 | 15.06 | 15.16 | 14.97 | 15.02 | 33,162 | -0.15(-0.99%) |
Jun 06, 2024 | 15.15 | 15.25 | 15.15 | 15.17 | 31,680 | -0.06(-0.39%) |
Jun 05, 2024 | 15.05 | 15.24 | 15.05 | 15.23 | 40,004 | +0.13(+0.86%) |
Jun 04, 2024 | 15.03 | 15.12 | 15.02 | 15.10 | 72,255 | +0.01(+0.07%) |
Jun 03, 2024 | 15.26 | 15.32 | 14.99 | 15.09 | 202,796 | -0.11(-0.72%) |
May 31, 2024 | 15.14 | 15.22 | 14.98 | 15.20 | 49,276 | +0.13(+0.86%) |
May 30, 2024 | 15.09 | 15.16 | 15.03 | 15.07 | 56,572 | -0.08(-0.53%) |
May 29, 2024 | 15.13 | 15.26 | 15.12 | 15.15 | 40,354 | -0.17(-1.11%) |
May 28, 2024 | 15.33 | 15.47 | 15.29 | 15.32 | 123,965 | -0.09(-0.58%) |
May 24, 2024 | 15.35 | 15.43 | 15.30 | 15.41 | 85,216 | +0.09(+0.59%) |
May 23, 2024 | 15.59 | 15.59 | 15.26 | 15.32 | 53,769 | -0.21(-1.35%) |
May 22, 2024 | 15.59 | 15.62 | 15.46 | 15.53 | 54,751 | -0.09(-0.58%) |
May 21, 2024 | 15.62 | 15.69 | 15.62 | 15.62 | 34,122 | -0.05(-0.32%) |
May 20, 2024 | 15.58 | 15.74 | 15.58 | 15.67 | 332,439 | +0.07(+0.45%) |
May 17, 2024 | 15.54 | 15.63 | 15.51 | 15.60 | 32,722 | +0.08(+0.52%) |
May 16, 2024 | 15.62 | 15.65 | 15.44 | 15.52 | 91,368 | -0.11(-0.70%) |
May 15, 2024 | 15.70 | 15.70 | 15.52 | 15.63 | 68,378 | +0.04(+0.26%) |
May 14, 2024 | 15.31 | 15.59 | 15.31 | 15.59 | 88,190 | +0.31(+2.03%) |
May 13, 2024 | 15.27 | 15.46 | 15.12 | 15.28 | 143,742 | +0.09(+0.59%) |
May 10, 2024 | 15.34 | 15.40 | 15.16 | 15.19 | 29,429 | -0.15(-0.98%) |
May 09, 2024 | 15.19 | 15.34 | 15.15 | 15.34 | 27,631 | +0.16(+1.05%) |
May 08, 2024 | 15.05 | 15.19 | 15.01 | 15.18 | 28,817 | +0.02(+0.13%) |
May 07, 2024 | 15.21 | 15.25 | 15.13 | 15.16 | 34,908 | -0.06(-0.39%) |
May 06, 2024 | 15.05 | 15.22 | 15.05 | 15.22 | 48,842 | +0.26(+1.74%) |
May 03, 2024 | 15.11 | 15.11 | 14.90 | 14.96 | 31,171 | +0.05(+0.34%) |
May 02, 2024 | 14.89 | 14.93 | 14.74 | 14.91 | 35,773 | +0.19(+1.29%) |