Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 16.00 | 16.01 | 15.88 | 15.89 | 291,516 | -0.07(-0.44%) |
Jul 11, 2024 | 15.86 | 15.97 | 15.82 | 15.96 | 260,835 | +0.04(+0.25%) |
Jul 10, 2024 | 15.80 | 16.00 | 15.77 | 15.92 | 299,418 | +0.05(+0.32%) |
Jul 09, 2024 | 16.07 | 16.07 | 15.85 | 15.87 | 365,916 | -0.18(-1.12%) |
Jul 08, 2024 | 16.08 | 16.12 | 16.03 | 16.05 | 317,049 | -0.14(-0.86%) |
Jul 05, 2024 | 16.29 | 16.39 | 16.16 | 16.19 | 372,727 | +0.00(+0.00%) |
Jul 03, 2024 | 16.14 | 16.24 | 16.09 | 16.19 | 348,795 | +0.05(+0.31%) |
Jul 02, 2024 | 16.20 | 16.22 | 16.09 | 16.14 | 415,621 | -0.01(-0.06%) |
Jul 01, 2024 | 16.00 | 16.18 | 15.92 | 16.15 | 314,316 | +0.30(+1.89%) |
Jun 28, 2024 | 15.99 | 15.99 | 15.82 | 15.85 | 215,957 | -0.07(-0.44%) |
Jun 27, 2024 | 15.95 | 15.97 | 15.85 | 15.92 | 153,280 | +0.14(+0.89%) |
Jun 26, 2024 | 15.86 | 15.93 | 15.72 | 15.78 | 251,467 | +0.00(+0.00%) |
Jun 25, 2024 | 15.87 | 15.93 | 15.77 | 15.78 | 371,501 | -0.11(-0.69%) |
Jun 24, 2024 | 15.72 | 15.92 | 15.72 | 15.89 | 185,239 | +0.21(+1.34%) |
Jun 21, 2024 | 15.82 | 15.88 | 15.65 | 15.68 | 209,240 | -0.11(-0.70%) |
Jun 20, 2024 | 15.84 | 15.88 | 15.78 | 15.79 | 230,219 | +0.06(+0.38%) |
Jun 18, 2024 | 15.57 | 15.77 | 15.56 | 15.73 | 182,030 | +0.19(+1.22%) |
Jun 17, 2024 | 15.42 | 15.58 | 15.41 | 15.54 | 104,745 | +0.21(+1.37%) |
Jun 14, 2024 | 15.51 | 15.53 | 15.32 | 15.33 | 165,845 | -0.02(-0.13%) |
Jun 13, 2024 | 15.44 | 15.48 | 15.35 | 15.35 | 145,632 | +0.02(+0.13%) |
Jun 12, 2024 | 15.39 | 15.52 | 15.29 | 15.33 | 218,641 | +0.08(+0.52%) |
Jun 11, 2024 | 15.21 | 15.35 | 15.15 | 15.25 | 143,584 | +0.04(+0.26%) |
Jun 10, 2024 | 14.94 | 15.22 | 14.92 | 15.21 | 214,936 | +0.38(+2.56%) |
Jun 07, 2024 | 14.88 | 14.95 | 14.80 | 14.83 | 204,934 | -0.02(-0.13%) |
Jun 06, 2024 | 14.66 | 14.88 | 14.63 | 14.85 | 216,370 | +0.25(+1.71%) |
Jun 05, 2024 | 14.53 | 14.61 | 14.45 | 14.60 | 175,452 | +0.08(+0.55%) |
Jun 04, 2024 | 14.53 | 14.58 | 14.44 | 14.52 | 257,448 | -0.21(-1.43%) |
Jun 03, 2024 | 15.12 | 15.12 | 14.71 | 14.73 | 180,830 | -0.48(-3.16%) |
May 31, 2024 | 15.31 | 15.38 | 15.12 | 15.21 | 192,565 | -0.07(-0.46%) |
May 30, 2024 | 15.40 | 15.51 | 15.27 | 15.28 | 280,714 | -0.18(-1.16%) |
May 29, 2024 | 15.61 | 15.63 | 15.45 | 15.46 | 160,156 | -0.16(-1.02%) |
May 28, 2024 | 15.48 | 15.64 | 15.45 | 15.62 | 295,673 | +0.44(+2.90%) |
May 24, 2024 | 15.01 | 15.21 | 15.01 | 15.18 | 142,707 | +0.13(+0.86%) |
May 23, 2024 | 15.32 | 15.36 | 14.98 | 15.05 | 910,163 | -0.09(-0.59%) |
May 22, 2024 | 15.23 | 15.32 | 15.13 | 15.14 | 177,951 | -0.28(-1.82%) |
May 21, 2024 | 15.38 | 15.50 | 15.29 | 15.42 | 181,698 | -0.14(-0.90%) |
May 20, 2024 | 15.44 | 15.61 | 15.41 | 15.56 | 487,416 | +0.06(+0.39%) |
May 17, 2024 | 15.42 | 15.52 | 15.38 | 15.50 | 435,029 | +0.13(+0.85%) |
May 16, 2024 | 15.37 | 15.40 | 15.29 | 15.37 | 79,667 | +0.10(+0.65%) |
May 15, 2024 | 15.11 | 15.27 | 14.98 | 15.27 | 122,000 | +0.08(+0.53%) |
May 14, 2024 | 15.19 | 15.26 | 15.12 | 15.19 | 77,591 | -0.13(-0.85%) |
May 13, 2024 | 15.26 | 15.37 | 15.25 | 15.32 | 148,405 | +0.11(+0.72%) |
May 10, 2024 | 15.41 | 15.42 | 15.19 | 15.21 | 147,956 | -0.17(-1.11%) |
May 09, 2024 | 15.22 | 15.39 | 15.22 | 15.38 | 133,748 | +0.08(+0.52%) |
May 08, 2024 | 15.14 | 15.34 | 15.11 | 15.30 | 112,421 | +0.03(+0.20%) |
May 07, 2024 | 15.23 | 15.38 | 15.15 | 15.27 | 216,124 | -0.02(-0.13%) |
May 06, 2024 | 15.28 | 15.34 | 15.17 | 15.29 | 272,374 | +0.11(+0.72%) |
May 03, 2024 | 15.34 | 15.34 | 15.17 | 15.18 | 174,823 | -0.04(-0.26%) |
May 02, 2024 | 15.23 | 15.31 | 15.12 | 15.22 | 332,803 | +0.04(+0.26%) |