Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 16.28 | 16.30 | 16.16 | 16.30 | 4,600 | +0.13(+0.81%) |
Jul 15, 2024 | 16.13 | 16.37 | 16.12 | 16.17 | 6,488 | -0.09(-0.56%) |
Jul 12, 2024 | 16.37 | 16.37 | 15.70 | 16.27 | 9,071 | -0.02(-0.15%) |
Jul 11, 2024 | 16.19 | 16.29 | 16.18 | 16.29 | 2,014 | +0.11(+0.71%) |
Jul 10, 2024 | 16.23 | 16.23 | 16.05 | 16.18 | 5,595 | +0.02(+0.09%) |
Jul 09, 2024 | 16.27 | 16.28 | 16.02 | 16.16 | 3,163 | -0.03(-0.17%) |
Jul 08, 2024 | 16.24 | 16.33 | 16.05 | 16.19 | 7,277 | +0.07(+0.42%) |
Jul 05, 2024 | 15.78 | 16.12 | 15.53 | 16.12 | 1,078 | +0.11(+0.67%) |
Jul 03, 2024 | 16.09 | 16.09 | 15.92 | 16.01 | 2,970 | +0.21(+1.35%) |
Jul 02, 2024 | 15.79 | 16.05 | 15.79 | 15.80 | 3,496 | -0.07(-0.47%) |
Jul 01, 2024 | 15.88 | 15.95 | 15.86 | 15.88 | 10,300 | -0.05(-0.31%) |
Jun 28, 2024 | 16.21 | 16.21 | 15.92 | 15.92 | 3,667 | -0.12(-0.77%) |
Jun 27, 2024 | 16.20 | 16.21 | 15.95 | 16.05 | 3,777 | +0.03(+0.21%) |
Jun 26, 2024 | 16.11 | 16.11 | 15.88 | 16.01 | 10,580 | +0.04(+0.26%) |
Jun 25, 2024 | 15.93 | 16.09 | 15.93 | 15.97 | 2,797 | -0.13(-0.80%) |
Jun 24, 2024 | 15.58 | 16.14 | 15.58 | 16.10 | 6,748 | +0.02(+0.15%) |
Jun 21, 2024 | 16.07 | 16.08 | 15.72 | 16.08 | 7,602 | -0.01(-0.06%) |
Jun 20, 2024 | 15.94 | 17.23 | 14.81 | 16.09 | 4,145 | +0.12(+0.76%) |
Jun 18, 2024 | 15.91 | 16.10 | 15.91 | 15.96 | 4,172 | +0.04(+0.23%) |
Jun 17, 2024 | 15.93 | 16.09 | 15.88 | 15.93 | 3,932 | -0.16(-0.99%) |
Jun 14, 2024 | 16.15 | 16.15 | 15.94 | 16.09 | 8,620 | -0.05(-0.31%) |
Jun 13, 2024 | 16.10 | 16.14 | 16.00 | 16.14 | 4,185 | +0.16(+1.02%) |
Jun 12, 2024 | 15.95 | 17.57 | 15.95 | 15.97 | 8,186 | -0.00(-0.03%) |
Jun 11, 2024 | 15.85 | 16.08 | 15.84 | 15.98 | 5,617 | +0.01(+0.09%) |
Jun 10, 2024 | 15.98 | 16.07 | 15.92 | 15.96 | 2,962 | +0.00(+0.00%) |
Jun 07, 2024 | 15.89 | 15.97 | 15.89 | 15.96 | 2,822 | -0.14(-0.90%) |
Jun 06, 2024 | 16.13 | 16.22 | 16.00 | 16.11 | 9,698 | -0.07(-0.44%) |
Jun 05, 2024 | 16.00 | 16.28 | 16.00 | 16.18 | 3,123 | +0.07(+0.41%) |
Jun 04, 2024 | 16.08 | 16.24 | 15.95 | 16.11 | 5,184 | -0.00(-0.00%) |
Jun 03, 2024 | 16.02 | 16.11 | 16.01 | 16.11 | 2,905 | -0.05(-0.31%) |
May 31, 2024 | 16.02 | 16.86 | 15.95 | 16.16 | 26,403 | +0.27(+1.69%) |
May 30, 2024 | 15.89 | 15.96 | 15.78 | 15.89 | 3,276 | +0.20(+1.27%) |
May 29, 2024 | 15.91 | 15.91 | 15.69 | 15.69 | 6,322 | -0.25(-1.54%) |
May 28, 2024 | 15.97 | 15.98 | 15.86 | 15.94 | 9,102 | -0.02(-0.15%) |
May 24, 2024 | 15.91 | 15.98 | 15.91 | 15.96 | 5,745 | +0.02(+0.16%) |
May 23, 2024 | 15.96 | 15.97 | 15.88 | 15.94 | 9,920 | -0.10(-0.64%) |
May 22, 2024 | 16.06 | 16.22 | 15.97 | 16.04 | 6,247 | -0.08(-0.49%) |
May 21, 2024 | 16.01 | 16.12 | 16.01 | 16.12 | 5,300 | +0.01(+0.05%) |
May 20, 2024 | 16.07 | 16.17 | 16.06 | 16.11 | 31,803 | +0.09(+0.54%) |
May 17, 2024 | 16.09 | 16.09 | 15.99 | 16.03 | 5,174 | -0.07(-0.45%) |
May 16, 2024 | 15.97 | 16.18 | 15.97 | 16.10 | 18,290 | -0.01(-0.06%) |
May 15, 2024 | 16.05 | 16.11 | 16.04 | 16.11 | 3,399 | +0.14(+0.86%) |
May 14, 2024 | 16.01 | 16.01 | 15.97 | 15.97 | 2,524 | +0.00(+0.01%) |
May 13, 2024 | 15.96 | 15.98 | 15.96 | 15.97 | 1,513 | +0.07(+0.41%) |
May 10, 2024 | 15.89 | 15.99 | 15.87 | 15.91 | 8,110 | -0.04(-0.25%) |
May 09, 2024 | 15.95 | 16.11 | 15.91 | 15.95 | 38,554 | -0.07(-0.45%) |
May 08, 2024 | 16.01 | 16.02 | 15.92 | 16.02 | 4,016 | +0.09(+0.58%) |
May 07, 2024 | 15.90 | 15.99 | 15.90 | 15.93 | 1,664 | -0.09(-0.55%) |
May 06, 2024 | 15.85 | 16.02 | 15.85 | 16.01 | 6,278 | +0.07(+0.43%) |
May 03, 2024 | 15.91 | 15.95 | 15.91 | 15.95 | 1,088 | +0.15(+0.95%) |
May 02, 2024 | 15.63 | 15.81 | 15.63 | 15.80 | 8,605 | +0.06(+0.40%) |