Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 16.36 | 16.47 | 15.96 | 16.11 | 95,669 | -0.29(-1.77%) |
Jul 17, 2024 | 15.97 | 16.45 | 15.97 | 16.40 | 118,735 | +0.40(+2.50%) |
Jul 16, 2024 | 15.85 | 16.00 | 15.69 | 16.00 | 160,844 | +0.22(+1.39%) |
Jul 15, 2024 | 15.66 | 15.82 | 15.64 | 15.78 | 142,158 | +0.17(+1.09%) |
Jul 12, 2024 | 15.56 | 15.83 | 15.45 | 15.61 | 121,563 | +0.18(+1.17%) |
Jul 11, 2024 | 15.52 | 15.60 | 15.40 | 15.43 | 159,954 | -0.02(-0.13%) |
Jul 10, 2024 | 15.33 | 15.50 | 15.30 | 15.45 | 68,257 | +0.11(+0.72%) |
Jul 09, 2024 | 15.29 | 15.34 | 15.17 | 15.34 | 49,830 | +0.04(+0.26%) |
Jul 08, 2024 | 15.26 | 15.41 | 15.24 | 15.30 | 64,902 | +0.03(+0.20%) |
Jul 05, 2024 | 15.32 | 15.32 | 15.19 | 15.27 | 68,404 | -0.09(-0.59%) |
Jul 03, 2024 | 15.40 | 15.61 | 15.31 | 15.36 | 71,467 | -0.01(-0.07%) |
Jul 02, 2024 | 15.20 | 15.37 | 15.02 | 15.37 | 90,046 | +0.34(+2.26%) |
Jul 01, 2024 | 15.09 | 15.33 | 14.98 | 15.03 | 127,373 | -0.33(-2.15%) |
Jun 28, 2024 | 15.14 | 15.40 | 15.04 | 15.36 | 246,807 | +0.27(+1.79%) |
Jun 27, 2024 | 15.37 | 15.38 | 15.08 | 15.09 | 141,325 | -0.23(-1.52%) |
Jun 26, 2024 | 15.30 | 15.37 | 15.18 | 15.32 | 160,522 | +0.10(+0.64%) |
Jun 25, 2024 | 15.19 | 15.30 | 15.16 | 15.23 | 123,949 | +0.07(+0.45%) |
Jun 24, 2024 | 15.25 | 15.31 | 15.15 | 15.16 | 68,041 | -0.01(-0.06%) |
Jun 21, 2024 | 15.47 | 15.47 | 15.13 | 15.17 | 140,002 | -0.06(-0.38%) |
Jun 20, 2024 | 15.39 | 15.40 | 15.23 | 15.23 | 91,666 | -0.19(-1.26%) |
Jun 18, 2024 | 15.38 | 15.52 | 15.30 | 15.42 | 152,844 | -0.01(-0.06%) |
Jun 17, 2024 | 15.29 | 15.43 | 15.29 | 15.43 | 97,980 | +0.15(+0.95%) |
Jun 14, 2024 | 15.25 | 15.47 | 15.24 | 15.28 | 85,649 | -0.05(-0.32%) |
Jun 13, 2024 | 15.32 | 15.38 | 15.22 | 15.33 | 52,269 | +0.03(+0.19%) |
Jun 12, 2024 | 15.40 | 15.44 | 15.26 | 15.30 | 90,329 | +0.10(+0.64%) |
Jun 11, 2024 | 15.13 | 15.29 | 15.13 | 15.21 | 73,467 | +0.02(+0.13%) |
Jun 10, 2024 | 15.20 | 15.29 | 15.13 | 15.19 | 64,290 | +0.00(+0.00%) |
Jun 07, 2024 | 15.21 | 15.25 | 15.10 | 15.19 | 57,230 | +0.02(+0.13%) |
Jun 06, 2024 | 15.15 | 15.27 | 15.13 | 15.17 | 46,571 | -0.04(-0.26%) |
Jun 05, 2024 | 15.19 | 15.23 | 15.09 | 15.21 | 47,746 | +0.08(+0.51%) |
Jun 04, 2024 | 15.13 | 15.23 | 15.08 | 15.13 | 62,092 | -0.09(-0.57%) |
Jun 03, 2024 | 15.25 | 15.35 | 15.05 | 15.22 | 69,557 | -0.01(-0.06%) |
May 31, 2024 | 15.08 | 15.25 | 15.08 | 15.23 | 47,392 | +0.18(+1.23%) |
May 30, 2024 | 14.91 | 15.10 | 14.89 | 15.04 | 50,145 | +0.21(+1.44%) |
May 29, 2024 | 14.93 | 15.03 | 14.81 | 14.83 | 61,263 | -0.16(-1.04%) |
May 28, 2024 | 15.16 | 15.18 | 14.96 | 14.98 | 58,990 | -0.22(-1.47%) |
May 24, 2024 | 15.00 | 15.24 | 14.99 | 15.21 | 72,679 | +0.22(+1.49%) |
May 23, 2024 | 15.10 | 15.24 | 14.91 | 14.98 | 61,757 | -0.05(-0.32%) |
May 22, 2024 | 15.20 | 15.25 | 15.03 | 15.03 | 52,774 | -0.16(-1.09%) |
May 21, 2024 | 15.23 | 15.31 | 15.13 | 15.20 | 57,719 | -0.06(-0.38%) |
May 20, 2024 | 15.27 | 15.38 | 15.23 | 15.25 | 68,116 | +0.02(+0.13%) |
May 17, 2024 | 15.26 | 15.38 | 15.08 | 15.24 | 255,882 | +0.12(+0.77%) |
May 16, 2024 | 15.32 | 15.34 | 15.03 | 15.12 | 133,828 | -0.21(-1.39%) |
May 15, 2024 | 15.43 | 15.48 | 15.31 | 15.33 | 67,102 | -0.02(-0.13%) |
May 14, 2024 | 15.34 | 15.49 | 15.28 | 15.35 | 79,651 | +0.09(+0.57%) |
May 13, 2024 | 15.39 | 15.39 | 15.21 | 15.26 | 60,045 | +0.01(+0.06%) |
May 10, 2024 | 15.26 | 15.28 | 15.17 | 15.25 | 42,300 | +0.06(+0.38%) |
May 09, 2024 | 15.12 | 15.22 | 15.03 | 15.20 | 67,044 | +0.10(+0.64%) |
May 08, 2024 | 15.35 | 15.41 | 14.89 | 15.10 | 537,842 | -0.34(-2.20%) |
May 07, 2024 | 15.42 | 15.57 | 15.39 | 15.44 | 103,309 | -0.03(-0.19%) |
May 06, 2024 | 15.57 | 15.64 | 15.47 | 15.47 | 90,182 | -0.04(-0.25%) |
May 03, 2024 | 15.51 | 15.53 | 15.40 | 15.51 | 86,108 | +0.07(+0.44%) |
May 02, 2024 | 15.37 | 15.48 | 15.29 | 15.44 | 73,927 | +0.09(+0.57%) |