Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.88 | 15.01 | 14.88 | 14.91 | 252,336 | -0.17(-1.13%) |
Jul 18, 2024 | 15.38 | 15.40 | 15.06 | 15.08 | 206,115 | -0.30(-1.95%) |
Jul 17, 2024 | 15.28 | 15.38 | 15.28 | 15.38 | 449,914 | -0.08(-0.52%) |
Jul 16, 2024 | 15.40 | 15.48 | 15.31 | 15.46 | 366,938 | +0.22(+1.44%) |
Jul 15, 2024 | 15.36 | 15.39 | 15.23 | 15.24 | 491,883 | -0.65(-4.09%) |
Jul 12, 2024 | 15.82 | 15.99 | 15.82 | 15.89 | 174,615 | +0.21(+1.34%) |
Jul 11, 2024 | 15.73 | 15.80 | 15.66 | 15.68 | 189,789 | +0.22(+1.42%) |
Jul 10, 2024 | 15.29 | 15.52 | 15.29 | 15.46 | 153,714 | +0.12(+0.78%) |
Jul 09, 2024 | 15.39 | 15.44 | 15.27 | 15.34 | 544,228 | -0.01(-0.07%) |
Jul 08, 2024 | 15.56 | 15.56 | 15.32 | 15.35 | 264,210 | -0.24(-1.52%) |
Jul 05, 2024 | 15.61 | 15.62 | 15.42 | 15.59 | 186,190 | -0.03(-0.21%) |
Jul 03, 2024 | 15.55 | 15.62 | 15.51 | 15.62 | 137,617 | +0.01(+0.06%) |
Jul 02, 2024 | 15.55 | 15.61 | 15.48 | 15.61 | 180,243 | +0.10(+0.64%) |
Jul 01, 2024 | 15.59 | 15.60 | 15.43 | 15.51 | 581,132 | -0.09(-0.58%) |
Jun 28, 2024 | 15.54 | 15.63 | 15.50 | 15.60 | 196,290 | -0.21(-1.33%) |
Jun 27, 2024 | 15.84 | 15.84 | 15.73 | 15.81 | 144,158 | +0.02(+0.13%) |
Jun 26, 2024 | 15.76 | 15.90 | 15.75 | 15.79 | 1,284,174 | -0.42(-2.59%) |
Jun 25, 2024 | 15.96 | 16.23 | 15.96 | 16.21 | 325,768 | +0.55(+3.51%) |
Jun 24, 2024 | 15.64 | 15.81 | 15.61 | 15.66 | 782,423 | +0.17(+1.10%) |
Jun 21, 2024 | 15.39 | 15.52 | 15.32 | 15.49 | 484,556 | -0.10(-0.64%) |
Jun 20, 2024 | 15.51 | 15.65 | 15.47 | 15.59 | 280,361 | -0.35(-2.22%) |
Jun 18, 2024 | 15.91 | 15.99 | 15.87 | 15.94 | 295,470 | -0.12(-0.72%) |
Jun 17, 2024 | 15.82 | 16.07 | 15.76 | 16.06 | 214,688 | -0.09(-0.56%) |
Jun 14, 2024 | 15.96 | 16.15 | 15.92 | 16.15 | 417,119 | -0.23(-1.40%) |
Jun 13, 2024 | 16.39 | 16.39 | 16.26 | 16.38 | 540,834 | -0.16(-0.97%) |
Jun 12, 2024 | 16.57 | 16.66 | 16.49 | 16.54 | 328,983 | +0.21(+1.27%) |
Jun 11, 2024 | 16.48 | 16.48 | 16.26 | 16.33 | 308,333 | -0.24(-1.44%) |
Jun 10, 2024 | 16.47 | 16.58 | 16.43 | 16.57 | 320,535 | -0.14(-0.84%) |
Jun 07, 2024 | 16.65 | 16.80 | 16.61 | 16.71 | 419,360 | +0.02(+0.12%) |
Jun 06, 2024 | 16.66 | 16.70 | 16.60 | 16.69 | 539,265 | +0.20(+1.21%) |
Jun 05, 2024 | 16.34 | 16.50 | 16.21 | 16.49 | 165,099 | +0.32(+1.98%) |
Jun 04, 2024 | 16.17 | 16.24 | 16.07 | 16.17 | 422,929 | +0.23(+1.44%) |
Jun 03, 2024 | 15.98 | 16.02 | 15.89 | 15.94 | 254,067 | -0.07(-0.44%) |
May 31, 2024 | 15.81 | 16.04 | 15.80 | 16.01 | 410,373 | +0.26(+1.65%) |
May 30, 2024 | 15.67 | 15.80 | 15.65 | 15.75 | 434,433 | +0.20(+1.29%) |
May 29, 2024 | 15.53 | 15.61 | 15.49 | 15.55 | 252,437 | -0.22(-1.40%) |
May 28, 2024 | 15.77 | 15.79 | 15.69 | 15.77 | 347,384 | +0.15(+0.96%) |
May 24, 2024 | 15.59 | 15.64 | 15.54 | 15.62 | 421,159 | +0.19(+1.23%) |
May 23, 2024 | 15.47 | 15.56 | 15.41 | 15.43 | 729,837 | +0.17(+1.11%) |
May 22, 2024 | 15.40 | 15.42 | 15.20 | 15.26 | 312,285 | -0.52(-3.30%) |
May 21, 2024 | 15.66 | 15.78 | 15.63 | 15.78 | 444,293 | -0.08(-0.50%) |
May 20, 2024 | 15.75 | 15.94 | 15.73 | 15.86 | 471,496 | -0.05(-0.31%) |
May 17, 2024 | 15.84 | 15.99 | 15.83 | 15.91 | 173,721 | +0.74(+4.88%) |
May 16, 2024 | 15.02 | 15.23 | 15.00 | 15.17 | 485,795 | +0.08(+0.56%) |
May 15, 2024 | 15.01 | 15.11 | 15.01 | 15.09 | 180,161 | +0.05(+0.30%) |
May 14, 2024 | 14.99 | 15.06 | 14.95 | 15.04 | 173,237 | +0.27(+1.83%) |
May 13, 2024 | 14.85 | 14.87 | 14.72 | 14.77 | 486,292 | -0.16(-1.07%) |
May 10, 2024 | 14.92 | 14.95 | 14.85 | 14.93 | 172,475 | +0.23(+1.56%) |
May 09, 2024 | 14.85 | 14.85 | 14.57 | 14.70 | 522,977 | +0.12(+0.82%) |
May 08, 2024 | 14.49 | 14.62 | 14.49 | 14.58 | 205,542 | +0.01(+0.07%) |
May 07, 2024 | 14.57 | 14.65 | 14.52 | 14.57 | 294,928 | +0.05(+0.34%) |
May 06, 2024 | 14.55 | 14.56 | 14.48 | 14.52 | 507,810 | +0.00(+0.00%) |
May 03, 2024 | 14.57 | 14.58 | 14.42 | 14.52 | 272,451 | +0.45(+3.20%) |
May 02, 2024 | 14.00 | 16.53 | 13.88 | 14.07 | 680,427 | +0.35(+2.55%) |