Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 14.55 | 15.26 | 14.55 | 15.02 | 670,243 | +0.40(+2.74%) |
Jul 09, 2024 | 14.44 | 14.77 | 14.28 | 14.62 | 481,602 | +0.24(+1.67%) |
Jul 08, 2024 | 14.55 | 14.55 | 14.13 | 14.38 | 453,480 | -0.21(-1.44%) |
Jul 05, 2024 | 14.55 | 14.68 | 14.24 | 14.59 | 646,481 | +0.20(+1.39%) |
Jul 03, 2024 | 14.00 | 14.73 | 13.85 | 14.39 | 761,404 | +0.62(+4.50%) |
Jul 02, 2024 | 14.12 | 14.68 | 13.60 | 13.77 | 823,860 | -0.35(-2.48%) |
Jul 01, 2024 | 13.71 | 14.48 | 13.60 | 14.12 | 950,133 | +0.54(+3.98%) |
Jun 28, 2024 | 13.63 | 13.75 | 13.27 | 13.58 | 509,523 | -0.01(-0.07%) |
Jun 27, 2024 | 13.37 | 13.73 | 13.26 | 13.59 | 323,824 | -0.05(-0.37%) |
Jun 26, 2024 | 13.66 | 13.83 | 13.41 | 13.64 | 371,175 | +0.00(+0.00%) |
Jun 25, 2024 | 14.03 | 14.08 | 13.30 | 13.64 | 1,092,072 | -0.51(-3.60%) |
Jun 24, 2024 | 14.06 | 14.59 | 13.98 | 14.15 | 528,837 | -0.20(-1.39%) |
Jun 21, 2024 | 14.04 | 14.53 | 13.85 | 14.35 | 859,925 | +0.30(+2.14%) |
Jun 20, 2024 | 14.50 | 14.50 | 13.68 | 14.05 | 740,837 | -0.46(-3.17%) |
Jun 18, 2024 | 14.00 | 15.00 | 13.87 | 14.51 | 858,760 | +0.48(+3.42%) |
Jun 17, 2024 | 14.31 | 14.35 | 13.84 | 14.03 | 755,821 | -0.24(-1.68%) |
Jun 14, 2024 | 14.23 | 14.43 | 13.92 | 14.27 | 691,432 | -0.14(-0.97%) |
Jun 13, 2024 | 15.10 | 15.13 | 14.19 | 14.41 | 1,107,197 | -0.49(-3.29%) |
Jun 12, 2024 | 15.07 | 15.34 | 14.90 | 14.90 | 707,581 | +0.00(+0.00%) |
Jun 11, 2024 | 15.51 | 15.60 | 14.84 | 14.90 | 1,380,617 | -0.55(-3.56%) |
Jun 10, 2024 | 15.85 | 16.01 | 15.37 | 15.45 | 916,765 | -0.49(-3.07%) |
Jun 07, 2024 | 15.85 | 16.10 | 15.75 | 15.94 | 1,102,233 | -0.14(-0.87%) |
Jun 06, 2024 | 16.06 | 16.35 | 15.96 | 16.08 | 444,612 | -0.14(-0.86%) |
Jun 05, 2024 | 16.52 | 16.62 | 16.07 | 16.22 | 930,546 | -0.26(-1.58%) |
Jun 04, 2024 | 16.85 | 16.86 | 16.38 | 16.48 | 550,579 | -0.44(-2.60%) |
Jun 03, 2024 | 17.20 | 17.38 | 16.62 | 16.92 | 670,709 | -0.05(-0.29%) |
May 31, 2024 | 17.15 | 17.58 | 16.74 | 16.97 | 1,293,346 | +0.31(+1.86%) |
May 30, 2024 | 16.68 | 16.78 | 16.32 | 16.66 | 793,727 | +0.12(+0.73%) |
May 29, 2024 | 15.52 | 16.59 | 15.36 | 16.54 | 1,032,836 | +0.70(+4.42%) |
May 28, 2024 | 16.20 | 16.69 | 15.70 | 15.84 | 1,167,289 | -0.18(-1.15%) |
May 24, 2024 | 15.77 | 16.17 | 15.66 | 16.02 | 605,029 | +0.25(+1.62%) |
May 23, 2024 | 16.03 | 16.10 | 15.21 | 15.77 | 1,878,997 | -0.44(-2.71%) |
May 22, 2024 | 16.51 | 16.61 | 16.07 | 16.21 | 1,251,707 | -0.26(-1.58%) |
May 21, 2024 | 17.21 | 17.61 | 16.36 | 16.47 | 2,127,875 | -0.53(-3.12%) |
May 20, 2024 | 20.05 | 20.40 | 16.65 | 17.00 | 4,386,077 | -2.15(-11.23%) |
May 17, 2024 | 19.58 | 19.60 | 18.68 | 19.15 | 1,881,708 | +0.17(+0.90%) |
May 16, 2024 | 18.10 | 19.49 | 18.10 | 18.98 | 2,353,963 | +1.10(+6.15%) |
May 15, 2024 | 18.41 | 18.68 | 17.57 | 17.88 | 1,269,280 | -0.24(-1.32%) |
May 14, 2024 | 17.93 | 18.54 | 17.82 | 18.12 | 1,261,070 | +0.18(+1.00%) |
May 13, 2024 | 17.72 | 18.20 | 17.42 | 17.94 | 988,265 | +0.58(+3.34%) |
May 10, 2024 | 17.80 | 18.05 | 17.20 | 17.36 | 1,031,633 | -0.43(-2.42%) |
May 09, 2024 | 18.00 | 18.30 | 17.74 | 17.79 | 710,475 | +0.06(+0.34%) |
May 08, 2024 | 18.20 | 18.45 | 17.55 | 17.73 | 1,123,474 | -0.66(-3.59%) |
May 07, 2024 | 18.73 | 19.09 | 18.15 | 18.39 | 1,113,482 | -0.31(-1.66%) |
May 06, 2024 | 18.09 | 19.28 | 17.80 | 18.70 | 3,431,154 | +1.32(+7.59%) |
May 03, 2024 | 18.01 | 18.04 | 17.38 | 17.38 | 1,054,552 | -0.94(-5.13%) |
May 02, 2024 | 18.24 | 18.50 | 17.70 | 18.32 | 1,073,146 | +0.56(+3.15%) |