Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 15.49 | 15.54 | 15.27 | 15.35 | 1,787,197 | -0.14(-0.90%) |
Jul 17, 2024 | 15.44 | 15.54 | 15.44 | 15.49 | 1,986,514 | -0.02(-0.13%) |
Jul 16, 2024 | 15.66 | 15.70 | 15.46 | 15.51 | 1,997,379 | -0.14(-0.89%) |
Jul 15, 2024 | 15.76 | 15.78 | 15.63 | 15.65 | 2,570,896 | -0.02(-0.13%) |
Jul 12, 2024 | 15.50 | 15.76 | 15.50 | 15.67 | 2,441,770 | +0.21(+1.36%) |
Jul 11, 2024 | 15.54 | 15.59 | 15.39 | 15.46 | 2,028,938 | -0.08(-0.51%) |
Jul 10, 2024 | 15.39 | 15.57 | 15.38 | 15.54 | 1,325,546 | +0.16(+1.04%) |
Jul 09, 2024 | 15.48 | 15.52 | 15.33 | 15.38 | 2,045,179 | -0.12(-0.77%) |
Jul 08, 2024 | 15.65 | 15.70 | 15.45 | 15.50 | 1,766,410 | -0.10(-0.64%) |
Jul 05, 2024 | 15.56 | 15.61 | 15.51 | 15.60 | 1,537,937 | +0.05(+0.32%) |
Jul 03, 2024 | 15.62 | 15.70 | 15.51 | 15.55 | 1,246,240 | -0.03(-0.19%) |
Jul 02, 2024 | 15.41 | 15.59 | 15.40 | 15.58 | 1,807,461 | +0.19(+1.23%) |
Jul 01, 2024 | 15.34 | 15.49 | 15.32 | 15.39 | 1,978,890 | +0.03(+0.20%) |
Jun 28, 2024 | 15.35 | 15.48 | 15.28 | 15.36 | 2,268,364 | +0.15(+0.99%) |
Jun 27, 2024 | 15.35 | 15.47 | 15.19 | 15.21 | 2,787,066 | -0.11(-0.70%) |
Jun 26, 2024 | 15.33 | 15.41 | 15.29 | 15.32 | 1,901,773 | -0.02(-0.13%) |
Jun 25, 2024 | 15.44 | 15.47 | 15.34 | 15.34 | 1,567,617 | -0.14(-0.88%) |
Jun 24, 2024 | 15.35 | 15.52 | 15.33 | 15.47 | 2,117,654 | +0.17(+1.08%) |
Jun 21, 2024 | 15.51 | 15.55 | 15.27 | 15.31 | 5,416,066 | -0.23(-1.51%) |
Jun 20, 2024 | 15.41 | 15.60 | 15.41 | 15.54 | 2,106,868 | +0.15(+0.95%) |
Jun 18, 2024 | 15.42 | 15.48 | 15.35 | 15.40 | 1,828,676 | -0.05(-0.32%) |
Jun 17, 2024 | 15.41 | 15.53 | 15.34 | 15.44 | 2,063,384 | -0.05(-0.31%) |
Jun 14, 2024 | 15.41 | 15.53 | 15.35 | 15.49 | 1,614,054 | +0.03(+0.19%) |
Jun 13, 2024 | 15.58 | 15.61 | 15.41 | 15.46 | 1,679,497 | -0.14(-0.88%) |
Jun 12, 2024 | 15.72 | 15.72 | 15.53 | 15.60 | 1,722,500 | +0.03(+0.19%) |
Jun 11, 2024 | 15.77 | 15.81 | 15.50 | 15.57 | 3,030,889 | -0.25(-1.60%) |
Jun 10, 2024 | 15.90 | 15.96 | 15.82 | 15.82 | 1,805,121 | -0.12(-0.74%) |
Jun 07, 2024 | 15.97 | 16.10 | 15.93 | 15.94 | 1,665,510 | -0.07(-0.43%) |
Jun 06, 2024 | 15.95 | 16.04 | 15.94 | 16.01 | 1,890,025 | +0.06(+0.37%) |
Jun 05, 2024 | 16.13 | 16.14 | 15.84 | 15.95 | 2,612,330 | -0.20(-1.21%) |
Jun 04, 2024 | 16.33 | 16.34 | 16.11 | 16.15 | 2,187,077 | -0.25(-1.55%) |
Jun 03, 2024 | 16.49 | 16.51 | 16.38 | 16.40 | 1,417,221 | -0.06(-0.36%) |
May 31, 2024 | 16.22 | 16.47 | 16.22 | 16.46 | 1,643,113 | +0.25(+1.57%) |
May 30, 2024 | 16.19 | 16.25 | 16.17 | 16.21 | 1,508,922 | +0.01(+0.06%) |
May 29, 2024 | 16.08 | 16.22 | 16.05 | 16.20 | 1,264,099 | +0.06(+0.36%) |
May 28, 2024 | 16.16 | 16.25 | 16.14 | 16.14 | 1,478,286 | -0.02(-0.12%) |
May 24, 2024 | 16.07 | 16.16 | 16.06 | 16.16 | 1,288,930 | +0.16(+0.97%) |
May 23, 2024 | 16.02 | 16.11 | 15.99 | 16.00 | 1,654,017 | -0.14(-0.84%) |
May 22, 2024 | 16.14 | 16.18 | 16.08 | 16.14 | 1,285,089 | -0.02(-0.12%) |
May 21, 2024 | 16.12 | 16.20 | 16.11 | 16.16 | 1,431,824 | +0.06(+0.36%) |
May 20, 2024 | 16.02 | 16.18 | 16.02 | 16.10 | 1,962,615 | +0.10(+0.61%) |
May 17, 2024 | 16.02 | 16.03 | 15.89 | 16.00 | 2,201,173 | +0.06(+0.37%) |
May 16, 2024 | 16.04 | 16.12 | 15.89 | 15.94 | 2,922,240 | -0.07(-0.43%) |
May 15, 2024 | 16.10 | 16.16 | 16.00 | 16.01 | 2,643,772 | -0.06(-0.36%) |
May 14, 2024 | 15.97 | 16.16 | 15.96 | 16.07 | 2,728,668 | +0.16(+0.98%) |
May 13, 2024 | 16.13 | 16.15 | 15.91 | 15.91 | 2,735,312 | -0.19(-1.21%) |
May 10, 2024 | 15.87 | 16.12 | 15.85 | 16.11 | 2,356,513 | +0.37(+2.35%) |
May 09, 2024 | 15.67 | 15.98 | 15.61 | 15.74 | 2,914,125 | -0.15(-0.92%) |
May 08, 2024 | 15.87 | 15.90 | 15.79 | 15.88 | 2,073,635 | +0.00(+0.00%) |
May 07, 2024 | 15.91 | 15.98 | 15.87 | 15.88 | 2,265,145 | -0.01(-0.06%) |
May 06, 2024 | 15.68 | 15.90 | 15.67 | 15.89 | 3,151,699 | +0.30(+1.93%) |
May 03, 2024 | 15.64 | 15.69 | 15.56 | 15.59 | 1,361,692 | -0.02(-0.12%) |
May 02, 2024 | 15.70 | 15.73 | 15.55 | 15.61 | 1,550,389 | +0.00(+0.00%) |