Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 14.21 | 14.96 | 14.05 | 14.85 | 565,846 | +0.80(+5.69%) |
Jul 10, 2024 | 14.17 | 14.18 | 13.97 | 14.05 | 269,146 | -0.11(-0.78%) |
Jul 09, 2024 | 14.28 | 14.38 | 14.14 | 14.16 | 314,489 | -0.13(-0.91%) |
Jul 08, 2024 | 14.37 | 14.45 | 14.12 | 14.29 | 322,132 | -0.06(-0.42%) |
Jul 05, 2024 | 14.33 | 14.36 | 14.09 | 14.35 | 355,985 | -0.01(-0.07%) |
Jul 03, 2024 | 14.54 | 14.54 | 14.32 | 14.36 | 158,989 | -0.22(-1.51%) |
Jul 02, 2024 | 14.35 | 14.60 | 14.31 | 14.58 | 425,097 | +0.29(+2.03%) |
Jul 01, 2024 | 14.68 | 14.89 | 14.09 | 14.29 | 423,662 | -0.44(-2.99%) |
Jun 28, 2024 | 14.68 | 14.85 | 14.50 | 14.73 | 808,223 | +0.11(+0.75%) |
Jun 27, 2024 | 14.52 | 14.66 | 14.41 | 14.62 | 343,150 | +0.16(+1.11%) |
Jun 26, 2024 | 14.35 | 14.54 | 14.16 | 14.46 | 451,501 | +0.03(+0.21%) |
Jun 25, 2024 | 14.31 | 14.43 | 14.10 | 14.43 | 717,417 | +0.02(+0.14%) |
Jun 24, 2024 | 14.58 | 14.80 | 14.25 | 14.41 | 528,344 | -0.01(-0.07%) |
Jun 21, 2024 | 14.70 | 14.99 | 14.22 | 14.42 | 5,325,275 | -0.19(-1.30%) |
Jun 20, 2024 | 15.10 | 15.25 | 14.60 | 14.61 | 483,773 | -0.58(-3.82%) |
Jun 18, 2024 | 15.11 | 15.41 | 15.11 | 15.19 | 394,334 | +0.05(+0.33%) |
Jun 17, 2024 | 15.05 | 15.42 | 14.97 | 15.14 | 386,350 | +0.08(+0.53%) |
Jun 14, 2024 | 15.56 | 15.76 | 14.96 | 15.06 | 552,518 | -0.60(-3.83%) |
Jun 13, 2024 | 15.49 | 15.69 | 15.39 | 15.66 | 314,994 | +0.14(+0.90%) |
Jun 12, 2024 | 15.80 | 15.85 | 15.46 | 15.52 | 350,013 | +0.03(+0.19%) |
Jun 11, 2024 | 15.60 | 15.60 | 15.19 | 15.49 | 353,652 | -0.22(-1.40%) |
Jun 10, 2024 | 15.17 | 15.87 | 15.14 | 15.71 | 383,236 | +0.53(+3.49%) |
Jun 07, 2024 | 15.66 | 15.75 | 15.10 | 15.18 | 380,504 | -0.57(-3.62%) |
Jun 06, 2024 | 15.72 | 16.24 | 15.65 | 15.75 | 369,454 | -0.10(-0.63%) |
Jun 05, 2024 | 15.55 | 15.90 | 15.19 | 15.85 | 353,157 | +0.30(+1.93%) |
Jun 04, 2024 | 15.89 | 15.89 | 15.34 | 15.55 | 386,764 | -0.35(-2.20%) |
Jun 03, 2024 | 15.48 | 15.91 | 15.41 | 15.90 | 619,908 | +0.45(+2.91%) |
May 31, 2024 | 15.16 | 15.52 | 15.12 | 15.45 | 397,943 | +0.31(+2.05%) |
May 30, 2024 | 14.97 | 15.36 | 14.97 | 15.14 | 243,704 | +0.18(+1.20%) |
May 29, 2024 | 14.96 | 15.09 | 14.84 | 14.96 | 230,636 | -0.05(-0.33%) |
May 28, 2024 | 14.85 | 15.20 | 14.85 | 15.01 | 396,998 | +0.22(+1.49%) |
May 24, 2024 | 14.77 | 14.95 | 14.58 | 14.79 | 257,523 | +0.11(+0.75%) |
May 23, 2024 | 14.91 | 15.14 | 14.55 | 14.68 | 499,572 | -0.27(-1.81%) |
May 22, 2024 | 14.86 | 15.30 | 14.86 | 14.95 | 500,755 | +0.03(+0.20%) |
May 21, 2024 | 14.94 | 15.12 | 14.69 | 14.92 | 456,786 | -0.09(-0.60%) |
May 20, 2024 | 14.94 | 15.05 | 14.79 | 15.01 | 346,104 | +0.04(+0.27%) |
May 17, 2024 | 15.29 | 15.33 | 14.76 | 14.97 | 442,861 | -0.27(-1.77%) |
May 16, 2024 | 15.63 | 15.63 | 15.23 | 15.24 | 176,863 | -0.38(-2.43%) |
May 15, 2024 | 15.53 | 15.73 | 15.41 | 15.62 | 317,700 | +0.20(+1.30%) |
May 14, 2024 | 15.54 | 15.75 | 15.37 | 15.42 | 283,344 | -0.09(-0.58%) |
May 13, 2024 | 15.45 | 15.60 | 15.37 | 15.51 | 261,821 | +0.15(+0.98%) |
May 10, 2024 | 15.83 | 15.83 | 14.92 | 15.36 | 468,485 | -0.53(-3.34%) |
May 09, 2024 | 15.69 | 16.12 | 15.60 | 15.89 | 354,657 | +0.14(+0.89%) |
May 08, 2024 | 15.80 | 15.80 | 15.45 | 15.75 | 329,770 | -0.10(-0.63%) |
May 07, 2024 | 15.67 | 15.93 | 15.48 | 15.85 | 490,391 | +0.22(+1.41%) |
May 06, 2024 | 15.72 | 16.06 | 15.42 | 15.63 | 588,224 | +0.04(+0.26%) |
May 03, 2024 | 14.57 | 16.04 | 14.56 | 15.59 | 1,030,491 | -0.84(-5.11%) |
May 02, 2024 | 16.68 | 17.02 | 16.38 | 16.43 | 527,666 | -0.15(-0.90%) |