Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 15.09 | 15.13 | 14.35 | 14.39 | 902,041 | -0.61(-4.07%) |
Jul 03, 2024 | 15.22 | 15.25 | 14.97 | 15.00 | 339,303 | -0.14(-0.92%) |
Jul 02, 2024 | 15.70 | 15.70 | 15.09 | 15.14 | 590,042 | -0.40(-2.57%) |
Jul 01, 2024 | 15.85 | 16.01 | 15.17 | 15.54 | 1,005,066 | -0.32(-2.02%) |
Jun 28, 2024 | 16.75 | 16.87 | 15.81 | 15.86 | 2,355,214 | -0.73(-4.43%) |
Jun 27, 2024 | 16.64 | 16.74 | 16.48 | 16.59 | 612,949 | +0.08(+0.51%) |
Jun 26, 2024 | 15.99 | 16.83 | 15.80 | 16.51 | 875,937 | +0.48(+2.99%) |
Jun 25, 2024 | 15.70 | 16.11 | 15.39 | 16.03 | 978,696 | +0.25(+1.58%) |
Jun 24, 2024 | 15.03 | 15.85 | 15.01 | 15.78 | 842,252 | +0.78(+5.20%) |
Jun 21, 2024 | 14.79 | 15.01 | 14.63 | 15.00 | 2,296,919 | +0.21(+1.42%) |
Jun 20, 2024 | 14.85 | 15.09 | 14.54 | 14.79 | 704,748 | -0.09(-0.60%) |
Jun 18, 2024 | 14.84 | 14.96 | 14.48 | 14.88 | 1,023,815 | +0.03(+0.20%) |
Jun 17, 2024 | 15.00 | 15.20 | 14.40 | 14.85 | 1,659,166 | -0.27(-1.79%) |
Jun 14, 2024 | 15.61 | 15.61 | 15.03 | 15.12 | 916,085 | -0.51(-3.26%) |
Jun 13, 2024 | 16.05 | 16.14 | 15.36 | 15.63 | 1,397,666 | -0.55(-3.40%) |
Jun 12, 2024 | 17.02 | 17.08 | 16.04 | 16.18 | 740,528 | -0.46(-2.76%) |
Jun 11, 2024 | 16.55 | 16.75 | 16.26 | 16.64 | 699,769 | -0.04(-0.24%) |
Jun 10, 2024 | 16.53 | 16.81 | 16.13 | 16.68 | 649,436 | +0.01(+0.06%) |
Jun 07, 2024 | 16.83 | 16.98 | 16.60 | 16.67 | 634,865 | -0.43(-2.51%) |
Jun 06, 2024 | 16.63 | 17.30 | 16.60 | 17.10 | 568,997 | +0.24(+1.42%) |
Jun 05, 2024 | 17.13 | 17.22 | 16.81 | 16.86 | 746,017 | -0.25(-1.46%) |
Jun 04, 2024 | 17.42 | 17.42 | 16.92 | 17.11 | 813,179 | -0.47(-2.67%) |
Jun 03, 2024 | 17.50 | 17.71 | 17.12 | 17.58 | 1,155,266 | +0.41(+2.39%) |
May 31, 2024 | 17.19 | 17.35 | 16.74 | 17.17 | 1,096,639 | +0.19(+1.12%) |
May 30, 2024 | 17.14 | 17.80 | 16.89 | 16.98 | 2,244,645 | -0.02(-0.12%) |
May 29, 2024 | 17.79 | 17.85 | 16.86 | 17.00 | 1,520,067 | -1.04(-5.76%) |
May 28, 2024 | 18.49 | 18.62 | 18.02 | 18.04 | 1,184,119 | -0.23(-1.26%) |
May 24, 2024 | 18.67 | 18.68 | 18.24 | 18.27 | 688,684 | -0.29(-1.56%) |
May 23, 2024 | 19.40 | 19.58 | 18.41 | 18.56 | 820,999 | -0.84(-4.33%) |
May 22, 2024 | 19.17 | 19.80 | 18.94 | 19.40 | 1,111,653 | +0.19(+0.99%) |
May 21, 2024 | 18.97 | 19.32 | 18.87 | 19.21 | 3,203,623 | +0.07(+0.37%) |
May 20, 2024 | 19.07 | 19.36 | 18.87 | 19.14 | 525,997 | -0.02(-0.10%) |
May 17, 2024 | 19.13 | 19.46 | 18.85 | 19.16 | 778,291 | +0.08(+0.42%) |
May 16, 2024 | 18.95 | 19.23 | 18.42 | 19.08 | 965,597 | +0.06(+0.32%) |
May 15, 2024 | 20.34 | 20.39 | 18.92 | 19.02 | 1,004,192 | -1.22(-6.03%) |
May 14, 2024 | 20.23 | 20.54 | 19.83 | 20.24 | 1,221,444 | +0.46(+2.33%) |
May 13, 2024 | 19.98 | 20.39 | 19.66 | 19.78 | 1,044,323 | -0.20(-1.00%) |
May 10, 2024 | 20.26 | 20.39 | 19.44 | 19.98 | 714,917 | -0.21(-1.04%) |
May 09, 2024 | 19.53 | 20.21 | 19.39 | 20.19 | 899,682 | +0.61(+3.12%) |
May 08, 2024 | 19.18 | 19.62 | 18.75 | 19.58 | 1,370,716 | +0.30(+1.56%) |
May 07, 2024 | 19.79 | 20.10 | 19.27 | 19.28 | 2,244,011 | -0.62(-3.12%) |
May 06, 2024 | 20.50 | 20.82 | 19.66 | 19.90 | 1,209,809 | -0.27(-1.34%) |
May 03, 2024 | 20.30 | 20.49 | 19.71 | 20.17 | 1,810,804 | -0.57(-2.75%) |
May 02, 2024 | 20.20 | 20.80 | 19.79 | 20.74 | 1,360,857 | +0.62(+3.08%) |