Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 17.11 | 17.89 | 16.98 | 17.71 | 136,876 | +0.49(+2.85%) |
Jul 22, 2024 | 16.81 | 17.25 | 16.62 | 17.22 | 91,533 | +0.41(+2.44%) |
Jul 19, 2024 | 16.74 | 17.13 | 16.42 | 16.81 | 88,658 | +0.10(+0.60%) |
Jul 18, 2024 | 16.99 | 17.38 | 16.33 | 16.71 | 90,744 | -0.51(-2.96%) |
Jul 17, 2024 | 16.59 | 17.33 | 16.59 | 17.22 | 127,481 | +0.47(+2.81%) |
Jul 16, 2024 | 16.14 | 16.86 | 16.02 | 16.75 | 138,095 | +0.86(+5.41%) |
Jul 15, 2024 | 15.80 | 16.15 | 15.67 | 15.89 | 151,567 | +0.27(+1.73%) |
Jul 12, 2024 | 15.87 | 16.00 | 15.61 | 15.62 | 76,753 | -0.12(-0.76%) |
Jul 11, 2024 | 15.42 | 15.94 | 15.29 | 15.74 | 96,955 | +0.73(+4.86%) |
Jul 10, 2024 | 14.64 | 15.03 | 14.58 | 15.01 | 68,506 | +0.28(+1.90%) |
Jul 09, 2024 | 14.56 | 14.73 | 14.40 | 14.73 | 31,641 | +0.13(+0.89%) |
Jul 08, 2024 | 14.59 | 14.65 | 14.16 | 14.60 | 60,205 | +0.16(+1.11%) |
Jul 05, 2024 | 14.58 | 14.75 | 14.13 | 14.44 | 70,591 | -0.19(-1.30%) |
Jul 03, 2024 | 14.86 | 14.90 | 14.55 | 14.63 | 40,565 | -0.20(-1.35%) |
Jul 02, 2024 | 14.82 | 14.87 | 14.64 | 14.83 | 95,204 | +0.08(+0.54%) |
Jul 01, 2024 | 15.00 | 15.14 | 14.74 | 14.75 | 82,913 | -0.22(-1.47%) |
Jun 28, 2024 | 14.73 | 15.03 | 14.59 | 14.97 | 519,726 | +0.41(+2.82%) |
Jun 27, 2024 | 14.37 | 14.57 | 14.18 | 14.56 | 44,875 | +0.27(+1.89%) |
Jun 26, 2024 | 13.92 | 14.40 | 13.86 | 14.29 | 76,162 | +0.27(+1.93%) |
Jun 25, 2024 | 14.23 | 14.24 | 14.01 | 14.02 | 63,130 | -0.29(-2.03%) |
Jun 24, 2024 | 14.16 | 14.44 | 14.13 | 14.31 | 74,921 | +0.10(+0.70%) |
Jun 21, 2024 | 14.25 | 14.39 | 14.14 | 14.21 | 175,145 | -0.04(-0.28%) |
Jun 20, 2024 | 14.07 | 14.27 | 13.98 | 14.25 | 80,210 | +0.06(+0.42%) |
Jun 18, 2024 | 14.11 | 14.28 | 14.11 | 14.19 | 70,163 | +0.05(+0.35%) |
Jun 17, 2024 | 13.94 | 14.15 | 13.79 | 14.14 | 67,021 | +0.19(+1.36%) |
Jun 14, 2024 | 14.01 | 14.06 | 13.86 | 13.95 | 70,656 | -0.18(-1.27%) |
Jun 13, 2024 | 14.39 | 14.39 | 14.06 | 14.13 | 63,348 | -0.31(-2.15%) |
Jun 12, 2024 | 14.43 | 14.72 | 14.08 | 14.44 | 78,894 | +0.40(+2.85%) |
Jun 11, 2024 | 14.15 | 14.16 | 13.96 | 14.04 | 106,935 | -0.20(-1.40%) |
Jun 10, 2024 | 14.22 | 14.33 | 14.11 | 14.24 | 86,962 | -0.10(-0.70%) |
Jun 07, 2024 | 14.27 | 14.39 | 14.10 | 14.34 | 72,928 | -0.06(-0.42%) |
Jun 06, 2024 | 14.51 | 14.60 | 14.32 | 14.40 | 309,422 | -0.15(-1.03%) |
Jun 05, 2024 | 14.51 | 14.59 | 14.33 | 14.55 | 75,824 | +0.16(+1.11%) |
Jun 04, 2024 | 14.40 | 14.55 | 14.35 | 14.39 | 75,124 | -0.14(-0.96%) |
Jun 03, 2024 | 14.74 | 14.74 | 14.26 | 14.53 | 156,197 | +0.03(+0.21%) |
May 31, 2024 | 14.69 | 14.72 | 14.42 | 14.50 | 156,771 | -0.07(-0.48%) |
May 30, 2024 | 14.38 | 14.74 | 14.38 | 14.57 | 108,896 | +0.07(+0.48%) |
May 29, 2024 | 14.52 | 14.63 | 14.30 | 14.50 | 123,914 | -0.29(-1.96%) |
May 28, 2024 | 15.25 | 15.32 | 14.66 | 14.79 | 144,983 | -0.67(-4.33%) |
May 24, 2024 | 15.76 | 15.85 | 15.41 | 15.46 | 98,328 | -0.21(-1.34%) |
May 23, 2024 | 15.92 | 15.92 | 15.62 | 15.67 | 112,307 | -0.23(-1.45%) |
May 22, 2024 | 15.89 | 16.11 | 15.81 | 15.90 | 95,836 | +0.00(+0.00%) |
May 21, 2024 | 15.69 | 15.91 | 15.69 | 15.90 | 59,566 | +0.15(+0.95%) |
May 20, 2024 | 16.11 | 16.12 | 15.75 | 15.75 | 50,316 | -0.36(-2.23%) |
May 17, 2024 | 16.15 | 16.19 | 16.03 | 16.11 | 50,436 | +0.05(+0.31%) |
May 16, 2024 | 15.84 | 16.08 | 15.84 | 16.06 | 60,058 | +0.11(+0.69%) |
May 15, 2024 | 16.01 | 16.03 | 15.78 | 15.95 | 60,709 | +0.06(+0.38%) |
May 14, 2024 | 16.00 | 16.00 | 15.65 | 15.89 | 46,915 | +0.15(+0.95%) |
May 13, 2024 | 16.07 | 16.08 | 15.73 | 15.74 | 49,411 | -0.21(-1.32%) |
May 10, 2024 | 16.01 | 16.07 | 15.84 | 15.95 | 52,203 | +0.01(+0.06%) |
May 09, 2024 | 15.62 | 16.01 | 15.61 | 15.94 | 74,718 | +0.42(+2.71%) |
May 08, 2024 | 15.42 | 15.56 | 15.35 | 15.52 | 65,870 | +0.00(+0.00%) |
May 07, 2024 | 15.83 | 15.90 | 15.44 | 15.52 | 92,424 | -0.22(-1.40%) |
May 06, 2024 | 15.92 | 15.99 | 15.61 | 15.74 | 69,803 | +0.01(+0.06%) |
May 03, 2024 | 15.36 | 15.80 | 15.23 | 15.73 | 74,540 | +0.60(+3.97%) |
May 02, 2024 | 14.74 | 15.22 | 14.74 | 15.13 | 108,829 | +0.40(+2.72%) |