Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 15.80 | 15.80 | 14.76 | 15.15 | 514,217 | -0.73(-4.60%) |
Jul 03, 2024 | 14.84 | 15.89 | 14.84 | 15.88 | 303,880 | +1.21(+8.25%) |
Jul 02, 2024 | 13.54 | 14.77 | 12.69 | 14.67 | 863,455 | -0.62(-4.05%) |
Jul 01, 2024 | 15.29 | 15.64 | 15.18 | 15.29 | 476,157 | +0.02(+0.13%) |
Jun 28, 2024 | 14.83 | 15.42 | 14.76 | 15.27 | 683,872 | +0.63(+4.30%) |
Jun 27, 2024 | 14.53 | 14.91 | 14.36 | 14.64 | 305,742 | +0.17(+1.17%) |
Jun 26, 2024 | 14.24 | 14.51 | 14.03 | 14.47 | 394,236 | +0.15(+1.05%) |
Jun 25, 2024 | 14.90 | 14.90 | 14.25 | 14.32 | 446,075 | -0.72(-4.79%) |
Jun 24, 2024 | 14.77 | 15.15 | 14.55 | 15.04 | 394,549 | +0.45(+3.08%) |
Jun 21, 2024 | 14.64 | 14.82 | 14.45 | 14.59 | 785,173 | -0.04(-0.27%) |
Jun 20, 2024 | 14.85 | 15.00 | 14.62 | 14.63 | 382,853 | -0.23(-1.55%) |
Jun 18, 2024 | 15.28 | 15.46 | 14.68 | 14.86 | 386,316 | -0.49(-3.19%) |
Jun 17, 2024 | 15.46 | 15.46 | 15.02 | 15.35 | 253,083 | -0.16(-1.03%) |
Jun 14, 2024 | 15.27 | 15.61 | 15.11 | 15.51 | 257,527 | +0.01(+0.06%) |
Jun 13, 2024 | 15.90 | 16.05 | 15.23 | 15.50 | 284,776 | -0.48(-3.00%) |
Jun 12, 2024 | 16.35 | 16.35 | 15.55 | 15.98 | 402,039 | +0.23(+1.46%) |
Jun 11, 2024 | 15.96 | 15.96 | 15.46 | 15.75 | 251,618 | -0.50(-3.08%) |
Jun 10, 2024 | 15.81 | 16.32 | 15.58 | 16.25 | 242,150 | +0.34(+2.14%) |
Jun 07, 2024 | 15.93 | 16.19 | 15.70 | 15.91 | 162,040 | -0.31(-1.91%) |
Jun 06, 2024 | 16.26 | 16.54 | 16.08 | 16.22 | 120,370 | -0.04(-0.25%) |
Jun 05, 2024 | 16.18 | 16.31 | 15.95 | 16.26 | 240,123 | +0.08(+0.49%) |
Jun 04, 2024 | 16.58 | 16.59 | 15.90 | 16.18 | 301,656 | -0.69(-4.09%) |
Jun 03, 2024 | 17.31 | 17.39 | 16.58 | 16.87 | 226,791 | -0.24(-1.40%) |
May 31, 2024 | 17.53 | 17.53 | 17.01 | 17.11 | 265,571 | -0.03(-0.18%) |
May 30, 2024 | 16.99 | 17.40 | 16.99 | 17.14 | 170,332 | +0.48(+2.88%) |
May 29, 2024 | 17.59 | 17.72 | 16.57 | 16.66 | 207,220 | -1.20(-6.72%) |
May 28, 2024 | 18.00 | 18.60 | 17.74 | 17.86 | 166,508 | +0.26(+1.48%) |
May 24, 2024 | 17.75 | 17.88 | 17.42 | 17.60 | 145,155 | +0.05(+0.28%) |
May 23, 2024 | 18.21 | 18.21 | 17.26 | 17.55 | 153,987 | -0.62(-3.41%) |
May 22, 2024 | 17.75 | 18.31 | 17.75 | 18.17 | 176,279 | +0.13(+0.72%) |
May 21, 2024 | 18.08 | 18.30 | 17.94 | 18.04 | 125,626 | -0.11(-0.61%) |
May 20, 2024 | 18.76 | 18.80 | 18.03 | 18.15 | 233,443 | -0.74(-3.92%) |
May 17, 2024 | 19.28 | 19.33 | 18.86 | 18.89 | 130,270 | -0.16(-0.84%) |
May 16, 2024 | 18.74 | 19.25 | 18.62 | 19.05 | 129,708 | +0.27(+1.44%) |
May 15, 2024 | 19.69 | 19.70 | 18.32 | 18.78 | 168,234 | -0.68(-3.49%) |
May 14, 2024 | 18.93 | 19.60 | 18.70 | 19.46 | 337,190 | +0.93(+5.02%) |
May 13, 2024 | 18.51 | 18.97 | 18.51 | 18.53 | 144,645 | +0.14(+0.76%) |
May 10, 2024 | 18.34 | 18.43 | 18.03 | 18.39 | 209,693 | +0.18(+0.99%) |
May 09, 2024 | 17.57 | 18.23 | 17.54 | 18.21 | 176,559 | +0.59(+3.35%) |
May 08, 2024 | 17.86 | 17.86 | 17.37 | 17.62 | 169,825 | -0.63(-3.45%) |
May 07, 2024 | 18.82 | 19.08 | 18.21 | 18.25 | 226,874 | -0.54(-2.87%) |
May 06, 2024 | 18.09 | 18.81 | 18.09 | 18.79 | 206,436 | +0.93(+5.21%) |
May 03, 2024 | 17.92 | 18.04 | 17.50 | 17.86 | 175,728 | +0.31(+1.77%) |
May 02, 2024 | 17.52 | 17.97 | 17.41 | 17.55 | 218,791 | +0.24(+1.39%) |