Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 16.00 | 16.07 | 15.81 | 15.84 | 1,647,620 | -0.16(-1.00%) |
Jul 11, 2024 | 15.94 | 16.00 | 15.90 | 16.00 | 1,523,308 | +0.12(+0.76%) |
Jul 10, 2024 | 15.70 | 15.88 | 15.70 | 15.88 | 968,086 | +0.20(+1.28%) |
Jul 09, 2024 | 15.95 | 15.95 | 15.65 | 15.68 | 2,286,781 | -0.25(-1.57%) |
Jul 08, 2024 | 15.82 | 15.95 | 15.77 | 15.93 | 1,313,837 | +0.16(+1.01%) |
Jul 05, 2024 | 15.85 | 15.87 | 15.76 | 15.77 | 1,038,441 | -0.10(-0.63%) |
Jul 03, 2024 | 15.78 | 15.99 | 15.75 | 15.87 | 683,596 | +0.15(+0.95%) |
Jul 02, 2024 | 15.63 | 15.76 | 15.60 | 15.72 | 815,378 | +0.10(+0.64%) |
Jul 01, 2024 | 15.74 | 15.82 | 15.60 | 15.62 | 1,032,622 | -0.09(-0.57%) |
Jun 28, 2024 | 15.85 | 15.90 | 15.71 | 15.71 | 868,874 | -0.07(-0.44%) |
Jun 27, 2024 | 15.53 | 15.81 | 15.50 | 15.78 | 2,015,869 | +0.28(+1.81%) |
Jun 26, 2024 | 15.60 | 15.64 | 15.43 | 15.50 | 1,321,167 | -0.11(-0.70%) |
Jun 25, 2024 | 15.75 | 15.80 | 15.58 | 15.61 | 1,320,399 | -0.13(-0.83%) |
Jun 24, 2024 | 15.58 | 15.75 | 15.58 | 15.74 | 3,268,330 | +0.22(+1.42%) |
Jun 21, 2024 | 15.67 | 15.72 | 15.49 | 15.52 | 2,686,288 | -0.06(-0.39%) |
Jun 20, 2024 | 15.70 | 15.85 | 15.54 | 15.58 | 3,168,361 | -0.03(-0.19%) |
Jun 18, 2024 | 15.71 | 15.76 | 15.56 | 15.61 | 1,395,335 | -0.13(-0.83%) |
Jun 17, 2024 | 15.74 | 15.89 | 15.67 | 15.74 | 2,515,353 | +0.07(+0.45%) |
Jun 14, 2024 | 15.80 | 15.83 | 15.59 | 15.67 | 1,368,497 | -0.15(-0.95%) |
Jun 13, 2024 | 15.86 | 15.93 | 15.77 | 15.82 | 1,149,769 | -0.03(-0.19%) |
Jun 12, 2024 | 15.80 | 15.96 | 15.80 | 15.85 | 1,720,320 | +0.15(+0.95%) |
Jun 11, 2024 | 16.02 | 16.10 | 15.67 | 15.70 | 3,183,405 | -0.28(-1.75%) |
Jun 10, 2024 | 16.05 | 16.19 | 15.95 | 15.98 | 1,406,821 | -0.02(-0.12%) |
Jun 07, 2024 | 15.98 | 16.13 | 15.97 | 16.00 | 945,786 | -0.01(-0.06%) |
Jun 06, 2024 | 16.10 | 16.13 | 15.82 | 16.01 | 1,474,355 | -0.05(-0.31%) |
Jun 05, 2024 | 16.12 | 16.20 | 15.95 | 16.06 | 1,714,589 | +0.00(+0.00%) |
Jun 04, 2024 | 16.48 | 16.51 | 16.01 | 16.06 | 1,697,951 | -0.47(-2.84%) |
Jun 03, 2024 | 16.60 | 16.71 | 16.43 | 16.53 | 1,343,952 | +0.01(+0.06%) |
May 31, 2024 | 16.30 | 16.54 | 16.30 | 16.52 | 834,077 | +0.26(+1.59%) |
May 30, 2024 | 16.25 | 16.33 | 16.22 | 16.26 | 587,063 | +0.01(+0.06%) |
May 29, 2024 | 16.23 | 16.32 | 16.16 | 16.25 | 619,643 | -0.02(-0.12%) |
May 28, 2024 | 16.25 | 16.40 | 16.18 | 16.27 | 810,591 | +0.07(+0.43%) |
May 24, 2024 | 16.13 | 16.27 | 16.09 | 16.20 | 1,763,643 | +0.14(+0.87%) |
May 23, 2024 | 16.20 | 16.23 | 16.04 | 16.06 | 608,892 | -0.14(-0.86%) |
May 22, 2024 | 16.30 | 16.37 | 16.11 | 16.20 | 1,530,370 | -0.10(-0.61%) |
May 21, 2024 | 16.39 | 16.45 | 16.29 | 16.30 | 720,466 | -0.08(-0.49%) |
May 20, 2024 | 16.35 | 16.41 | 16.29 | 16.38 | 693,764 | +0.04(+0.24%) |
May 17, 2024 | 16.43 | 16.43 | 16.29 | 16.34 | 375,717 | -0.04(-0.24%) |
May 16, 2024 | 16.26 | 16.43 | 16.26 | 16.38 | 593,522 | +0.13(+0.80%) |
May 15, 2024 | 16.60 | 16.62 | 16.24 | 16.25 | 922,244 | -0.31(-1.87%) |
May 14, 2024 | 16.49 | 16.77 | 16.47 | 16.56 | 930,214 | +0.02(+0.12%) |
May 13, 2024 | 16.69 | 16.74 | 16.50 | 16.54 | 622,093 | -0.08(-0.48%) |
May 10, 2024 | 16.41 | 16.71 | 16.40 | 16.62 | 955,104 | +0.27(+1.64%) |
May 09, 2024 | 16.53 | 16.66 | 16.31 | 16.35 | 867,278 | -0.14(-0.84%) |
May 08, 2024 | 16.57 | 16.75 | 16.42 | 16.49 | 1,057,248 | -0.23(-1.37%) |
May 07, 2024 | 16.98 | 17.01 | 16.67 | 16.72 | 1,164,996 | -0.26(-1.52%) |
May 06, 2024 | 16.84 | 16.97 | 16.83 | 16.97 | 1,019,052 | +0.20(+1.18%) |
May 03, 2024 | 16.74 | 16.82 | 16.65 | 16.78 | 609,240 | +0.05(+0.30%) |
May 02, 2024 | 16.92 | 16.98 | 16.62 | 16.73 | 805,141 | -0.14(-0.82%) |