Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 15.47 | 15.56 | 15.27 | 15.29 | 571,250 | -0.19(-1.23%) |
Jul 23, 2024 | 15.60 | 15.64 | 15.44 | 15.48 | 225,852 | -0.17(-1.09%) |
Jul 22, 2024 | 15.68 | 15.74 | 15.58 | 15.65 | 192,287 | -0.15(-0.95%) |
Jul 19, 2024 | 15.75 | 15.81 | 15.61 | 15.80 | 220,319 | +0.06(+0.38%) |
Jul 18, 2024 | 15.67 | 15.76 | 15.56 | 15.74 | 458,698 | +0.14(+0.90%) |
Jul 17, 2024 | 15.63 | 15.74 | 15.60 | 15.60 | 284,246 | -0.06(-0.38%) |
Jul 16, 2024 | 15.62 | 15.70 | 15.61 | 15.66 | 293,132 | +0.03(+0.19%) |
Jul 15, 2024 | 15.65 | 15.72 | 15.61 | 15.63 | 266,227 | +0.01(+0.06%) |
Jul 12, 2024 | 15.71 | 15.72 | 15.51 | 15.62 | 221,553 | +0.02(+0.13%) |
Jul 11, 2024 | 15.60 | 15.75 | 15.57 | 15.60 | 210,515 | +0.01(+0.06%) |
Jul 10, 2024 | 15.42 | 15.59 | 15.37 | 15.59 | 687,301 | +0.16(+1.04%) |
Jul 09, 2024 | 15.57 | 15.59 | 15.41 | 15.43 | 429,588 | -0.16(-1.03%) |
Jul 08, 2024 | 15.56 | 15.62 | 15.44 | 15.59 | 232,363 | -0.03(-0.19%) |
Jul 05, 2024 | 15.80 | 15.83 | 15.47 | 15.62 | 604,567 | -0.20(-1.26%) |
Jul 03, 2024 | 15.84 | 16.03 | 15.80 | 15.82 | 275,947 | -0.03(-0.19%) |
Jul 02, 2024 | 15.80 | 15.96 | 15.77 | 15.85 | 452,590 | +0.05(+0.32%) |
Jul 01, 2024 | 15.70 | 15.95 | 15.70 | 15.80 | 366,380 | +0.13(+0.83%) |
Jun 28, 2024 | 15.67 | 15.85 | 15.65 | 15.67 | 419,874 | -0.01(-0.06%) |
Jun 27, 2024 | 15.58 | 15.70 | 15.52 | 15.68 | 295,595 | +0.05(+0.32%) |
Jun 26, 2024 | 15.62 | 15.73 | 15.53 | 15.63 | 299,207 | -0.10(-0.64%) |
Jun 25, 2024 | 15.81 | 15.83 | 15.60 | 15.73 | 275,739 | -0.16(-1.01%) |
Jun 24, 2024 | 15.59 | 15.93 | 15.58 | 15.89 | 322,258 | +0.28(+1.79%) |
Jun 21, 2024 | 15.77 | 15.77 | 15.60 | 15.61 | 525,075 | -0.13(-0.83%) |
Jun 20, 2024 | 15.57 | 15.80 | 15.53 | 15.74 | 485,631 | +0.08(+0.51%) |
Jun 18, 2024 | 15.69 | 15.75 | 15.64 | 15.66 | 137,031 | +0.05(+0.32%) |
Jun 17, 2024 | 15.67 | 15.67 | 15.53 | 15.61 | 212,209 | +0.08(+0.52%) |
Jun 14, 2024 | 15.83 | 15.89 | 15.53 | 15.53 | 403,651 | -0.26(-1.65%) |
Jun 13, 2024 | 16.14 | 16.14 | 15.73 | 15.79 | 307,313 | -0.40(-2.47%) |
Jun 12, 2024 | 16.28 | 16.28 | 16.09 | 16.19 | 291,141 | -0.06(-0.37%) |
Jun 11, 2024 | 16.13 | 16.27 | 15.91 | 16.25 | 284,112 | +0.05(+0.31%) |
Jun 10, 2024 | 15.87 | 16.30 | 15.87 | 16.20 | 362,274 | +0.31(+1.95%) |
Jun 07, 2024 | 16.02 | 16.02 | 15.83 | 15.89 | 197,575 | -0.15(-0.94%) |
Jun 06, 2024 | 15.88 | 16.07 | 15.83 | 16.04 | 191,006 | +0.17(+1.07%) |
Jun 05, 2024 | 15.90 | 15.90 | 15.79 | 15.87 | 205,580 | +0.08(+0.51%) |
Jun 04, 2024 | 15.78 | 15.82 | 15.51 | 15.79 | 407,915 | -0.05(-0.32%) |
Jun 03, 2024 | 16.01 | 16.01 | 15.67 | 15.84 | 473,625 | -0.27(-1.68%) |
May 31, 2024 | 15.80 | 16.11 | 15.77 | 16.11 | 1,203,356 | +0.26(+1.64%) |
May 30, 2024 | 15.96 | 15.96 | 15.79 | 15.85 | 398,112 | +0.00(+0.00%) |
May 29, 2024 | 16.02 | 16.02 | 15.74 | 15.85 | 318,776 | -0.27(-1.67%) |
May 28, 2024 | 15.66 | 16.23 | 15.50 | 16.12 | 829,596 | +0.44(+2.81%) |
May 24, 2024 | 15.88 | 15.97 | 15.61 | 15.68 | 499,259 | -0.14(-0.88%) |
May 23, 2024 | 16.08 | 16.16 | 15.81 | 15.82 | 358,611 | -0.25(-1.56%) |
May 22, 2024 | 16.08 | 16.17 | 15.86 | 16.07 | 393,919 | +0.01(+0.06%) |
May 21, 2024 | 16.16 | 16.22 | 16.06 | 16.06 | 332,792 | -0.17(-1.05%) |
May 20, 2024 | 16.25 | 16.31 | 16.12 | 16.23 | 313,214 | +0.00(+0.00%) |
May 17, 2024 | 16.06 | 16.38 | 15.98 | 16.23 | 599,059 | +0.29(+1.82%) |
May 16, 2024 | 15.90 | 16.18 | 15.87 | 15.94 | 550,911 | +0.05(+0.31%) |
May 15, 2024 | 15.76 | 16.04 | 15.69 | 15.89 | 490,406 | +0.18(+1.15%) |
May 14, 2024 | 15.62 | 15.90 | 15.62 | 15.71 | 542,166 | +0.08(+0.51%) |
May 13, 2024 | 15.98 | 16.00 | 15.59 | 15.63 | 514,410 | -0.39(-2.43%) |
May 10, 2024 | 16.30 | 16.35 | 15.97 | 16.02 | 353,632 | -0.29(-1.78%) |
May 09, 2024 | 16.17 | 16.48 | 16.17 | 16.31 | 490,655 | +0.07(+0.46%) |
May 08, 2024 | 16.28 | 16.54 | 16.20 | 16.23 | 842,739 | +0.02(+0.12%) |
May 07, 2024 | 15.88 | 16.43 | 15.86 | 16.22 | 1,034,408 | -0.11(-0.66%) |
May 06, 2024 | 16.02 | 16.32 | 16.01 | 16.32 | 776,607 | +0.30(+1.89%) |
May 03, 2024 | 15.80 | 16.06 | 15.77 | 16.02 | 654,178 | +0.19(+1.17%) |
May 02, 2024 | 15.65 | 15.84 | 15.56 | 15.83 | 354,734 | +0.27(+1.76%) |