Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.11 | 16.13 | 15.91 | 15.96 | 714,414 | -0.14(-0.87%) |
Jul 18, 2024 | 16.21 | 16.43 | 16.05 | 16.10 | 1,083,293 | -0.18(-1.11%) |
Jul 17, 2024 | 16.45 | 16.53 | 16.20 | 16.28 | 1,201,841 | -0.15(-0.91%) |
Jul 16, 2024 | 16.25 | 16.43 | 16.06 | 16.43 | 1,958,632 | +0.13(+0.80%) |
Jul 15, 2024 | 15.90 | 16.45 | 15.82 | 16.30 | 3,351,807 | +0.52(+3.30%) |
Jul 12, 2024 | 15.85 | 15.91 | 15.72 | 15.78 | 2,299,146 | +0.10(+0.64%) |
Jul 11, 2024 | 15.49 | 15.74 | 15.40 | 15.68 | 2,690,087 | +0.26(+1.69%) |
Jul 10, 2024 | 15.37 | 15.47 | 15.29 | 15.42 | 3,866,361 | +0.04(+0.26%) |
Jul 09, 2024 | 15.27 | 15.41 | 15.16 | 15.38 | 1,775,822 | +0.03(+0.20%) |
Jul 08, 2024 | 15.33 | 15.46 | 15.33 | 15.35 | 1,593,748 | +0.00(+0.00%) |
Jul 05, 2024 | 15.41 | 15.46 | 15.26 | 15.35 | 1,307,236 | -0.07(-0.45%) |
Jul 03, 2024 | 15.38 | 15.60 | 15.37 | 15.42 | 1,210,446 | +0.03(+0.19%) |
Jul 02, 2024 | 15.24 | 15.45 | 15.16 | 15.39 | 1,568,371 | +0.27(+1.79%) |
Jul 01, 2024 | 15.55 | 15.56 | 15.11 | 15.12 | 1,248,669 | -0.37(-2.39%) |
Jun 28, 2024 | 15.61 | 15.70 | 15.41 | 15.49 | 2,211,760 | -0.01(-0.06%) |
Jun 27, 2024 | 15.45 | 15.62 | 15.42 | 15.50 | 1,488,549 | +0.12(+0.78%) |
Jun 26, 2024 | 15.30 | 15.41 | 15.23 | 15.38 | 2,197,089 | +0.03(+0.20%) |
Jun 25, 2024 | 15.33 | 15.44 | 15.24 | 15.35 | 1,181,931 | -0.06(-0.39%) |
Jun 24, 2024 | 15.30 | 15.65 | 15.30 | 15.41 | 2,573,564 | +0.04(+0.26%) |
Jun 21, 2024 | 15.20 | 15.41 | 15.10 | 15.37 | 4,041,594 | +0.15(+0.99%) |
Jun 20, 2024 | 15.26 | 15.51 | 15.20 | 15.22 | 2,718,623 | +0.04(+0.26%) |
Jun 18, 2024 | 15.14 | 15.37 | 15.14 | 15.18 | 1,814,899 | +0.04(+0.26%) |
Jun 17, 2024 | 14.99 | 15.20 | 14.92 | 15.14 | 2,240,449 | +0.13(+0.87%) |
Jun 14, 2024 | 15.20 | 15.28 | 14.95 | 15.01 | 4,255,698 | -0.31(-2.02%) |
Jun 13, 2024 | 15.44 | 15.52 | 15.23 | 15.32 | 4,064,849 | -0.18(-1.16%) |
Jun 12, 2024 | 15.59 | 15.69 | 15.34 | 15.50 | 5,795,753 | +0.24(+1.57%) |
Jun 11, 2024 | 15.30 | 15.43 | 15.10 | 15.26 | 5,315,010 | -0.19(-1.23%) |
Jun 10, 2024 | 15.16 | 15.53 | 15.06 | 15.45 | 22,489,452 | +1.52(+10.91%) |
Jun 07, 2024 | 13.64 | 14.12 | 13.44 | 13.93 | 2,033,015 | +0.25(+1.83%) |
Jun 06, 2024 | 13.36 | 13.68 | 13.29 | 13.68 | 1,137,219 | +0.31(+2.32%) |
Jun 05, 2024 | 13.43 | 13.57 | 13.21 | 13.37 | 1,153,828 | +0.01(+0.07%) |
Jun 04, 2024 | 13.94 | 13.97 | 13.26 | 13.36 | 2,214,374 | -0.72(-5.11%) |
Jun 03, 2024 | 15.11 | 15.18 | 13.94 | 14.08 | 1,817,647 | -1.10(-7.25%) |
May 31, 2024 | 14.81 | 15.19 | 14.75 | 15.18 | 940,728 | +0.37(+2.50%) |
May 30, 2024 | 14.62 | 14.99 | 14.60 | 14.81 | 1,021,934 | +0.18(+1.23%) |
May 29, 2024 | 15.05 | 15.18 | 14.63 | 14.63 | 1,365,070 | -0.51(-3.37%) |
May 28, 2024 | 14.74 | 15.16 | 14.49 | 15.14 | 1,007,769 | +0.66(+4.56%) |
May 24, 2024 | 14.54 | 14.73 | 14.44 | 14.48 | 627,317 | +0.01(+0.07%) |
May 23, 2024 | 14.82 | 14.97 | 14.34 | 14.47 | 829,860 | -0.24(-1.63%) |
May 22, 2024 | 15.25 | 15.25 | 14.52 | 14.71 | 1,066,322 | -0.57(-3.73%) |
May 21, 2024 | 15.13 | 15.30 | 15.08 | 15.28 | 1,051,059 | +0.03(+0.20%) |
May 20, 2024 | 14.90 | 15.36 | 14.87 | 15.25 | 1,134,506 | +0.42(+2.83%) |
May 17, 2024 | 14.76 | 14.97 | 14.62 | 14.83 | 886,495 | +0.10(+0.68%) |
May 16, 2024 | 14.60 | 14.91 | 14.58 | 14.73 | 723,820 | +0.11(+0.75%) |
May 15, 2024 | 14.68 | 14.73 | 14.23 | 14.62 | 880,521 | +0.04(+0.27%) |
May 14, 2024 | 14.48 | 14.63 | 14.34 | 14.58 | 1,216,835 | +0.13(+0.90%) |
May 13, 2024 | 14.45 | 14.60 | 14.15 | 14.45 | 1,109,966 | +0.03(+0.21%) |
May 10, 2024 | 14.83 | 14.94 | 14.22 | 14.42 | 1,522,710 | -0.12(-0.83%) |
May 09, 2024 | 14.72 | 14.89 | 14.35 | 14.54 | 3,138,906 | -0.12(-0.82%) |
May 08, 2024 | 14.25 | 14.90 | 14.23 | 14.66 | 3,915,409 | +0.95(+6.93%) |
May 07, 2024 | 13.42 | 13.79 | 13.42 | 13.71 | 1,455,065 | +0.23(+1.71%) |
May 06, 2024 | 13.17 | 13.65 | 13.16 | 13.48 | 1,253,831 | +0.50(+3.85%) |
May 03, 2024 | 12.78 | 13.12 | 12.72 | 12.98 | 1,322,466 | +0.44(+3.51%) |
May 02, 2024 | 12.50 | 12.71 | 12.32 | 12.54 | 1,049,453 | +0.25(+2.03%) |