Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 15.08 | 15.14 | 14.97 | 15.14 | 34,216 | +0.05(+0.33%) |
Jul 12, 2024 | 15.19 | 15.25 | 15.09 | 15.09 | 39,848 | +0.01(+0.07%) |
Jul 11, 2024 | 15.14 | 15.20 | 15.06 | 15.08 | 67,965 | +0.07(+0.47%) |
Jul 10, 2024 | 14.87 | 15.01 | 14.87 | 15.01 | 43,466 | +0.24(+1.64%) |
Jul 09, 2024 | 14.85 | 14.85 | 14.59 | 14.77 | 41,742 | -0.15(-1.00%) |
Jul 08, 2024 | 15.05 | 15.06 | 14.83 | 14.92 | 64,854 | -0.09(-0.62%) |
Jul 05, 2024 | 15.01 | 15.07 | 14.88 | 15.01 | 133,300 | +0.20(+1.32%) |
Jul 03, 2024 | 14.64 | 14.87 | 14.64 | 14.81 | 32,844 | +0.30(+2.04%) |
Jul 02, 2024 | 14.50 | 14.59 | 14.41 | 14.52 | 133,922 | -0.02(-0.15%) |
Jul 01, 2024 | 14.71 | 14.74 | 14.45 | 14.54 | 86,801 | +0.18(+1.25%) |
Jun 28, 2024 | 14.50 | 14.55 | 14.35 | 14.36 | 63,095 | -0.02(-0.14%) |
Jun 27, 2024 | 14.51 | 14.68 | 14.36 | 14.38 | 55,982 | -0.05(-0.34%) |
Jun 26, 2024 | 14.46 | 14.57 | 14.42 | 14.43 | 53,632 | -0.18(-1.24%) |
Jun 25, 2024 | 14.63 | 14.71 | 14.58 | 14.61 | 70,917 | -0.06(-0.41%) |
Jun 24, 2024 | 14.77 | 14.82 | 14.66 | 14.67 | 100,835 | -0.04(-0.27%) |
Jun 21, 2024 | 14.70 | 14.97 | 14.63 | 14.71 | 61,141 | -0.08(-0.53%) |
Jun 20, 2024 | 14.53 | 14.86 | 14.53 | 14.79 | 108,102 | +0.14(+0.94%) |
Jun 18, 2024 | 14.70 | 14.72 | 14.61 | 14.65 | 109,802 | -0.08(-0.54%) |
Jun 17, 2024 | 14.56 | 14.79 | 14.56 | 14.73 | 123,344 | +0.18(+1.24%) |
Jun 14, 2024 | 14.22 | 14.63 | 14.22 | 14.55 | 76,654 | -0.07(-0.48%) |
Jun 13, 2024 | 14.76 | 14.80 | 14.50 | 14.62 | 86,056 | -0.30(-2.01%) |
Jun 12, 2024 | 15.19 | 15.19 | 14.92 | 14.92 | 155,943 | -0.91(-5.75%) |
Jun 11, 2024 | 15.95 | 15.97 | 15.76 | 15.83 | 57,274 | -0.20(-1.25%) |
Jun 10, 2024 | 16.00 | 16.05 | 15.71 | 16.03 | 30,658 | -0.13(-0.80%) |
Jun 07, 2024 | 16.30 | 16.38 | 16.08 | 16.16 | 42,550 | -0.31(-1.88%) |
Jun 06, 2024 | 16.32 | 16.48 | 16.32 | 16.47 | 38,117 | +0.15(+0.92%) |
Jun 05, 2024 | 16.39 | 16.40 | 16.16 | 16.32 | 25,081 | +0.00(+0.01%) |
Jun 04, 2024 | 16.29 | 16.39 | 16.25 | 16.32 | 31,025 | -0.07(-0.44%) |
Jun 03, 2024 | 16.30 | 16.40 | 16.21 | 16.39 | 132,906 | +0.21(+1.30%) |
May 31, 2024 | 15.93 | 16.20 | 15.93 | 16.18 | 66,929 | +0.16(+1.00%) |
May 30, 2024 | 16.07 | 16.13 | 15.92 | 16.02 | 73,783 | +0.18(+1.14%) |
May 29, 2024 | 15.91 | 15.97 | 15.84 | 15.84 | 49,070 | -0.39(-2.41%) |
May 28, 2024 | 16.19 | 16.27 | 15.91 | 16.23 | 37,710 | +0.29(+1.83%) |
May 24, 2024 | 15.49 | 16.10 | 15.49 | 15.94 | 50,517 | +0.37(+2.38%) |
May 23, 2024 | 15.81 | 15.91 | 15.56 | 15.57 | 40,442 | -0.32(-2.01%) |
May 22, 2024 | 16.02 | 16.05 | 15.83 | 15.89 | 49,756 | -0.34(-2.09%) |
May 21, 2024 | 16.13 | 16.23 | 16.12 | 16.23 | 17,352 | +0.05(+0.31%) |
May 20, 2024 | 16.23 | 16.35 | 16.06 | 16.18 | 29,676 | -0.10(-0.61%) |
May 17, 2024 | 16.14 | 16.28 | 16.13 | 16.28 | 34,174 | -0.05(-0.31%) |
May 16, 2024 | 16.15 | 16.38 | 16.11 | 16.33 | 18,738 | +0.27(+1.67%) |
May 15, 2024 | 15.99 | 16.10 | 15.78 | 16.06 | 56,982 | +0.38(+2.44%) |
May 14, 2024 | 15.58 | 15.72 | 15.56 | 15.68 | 96,436 | +0.09(+0.58%) |
May 13, 2024 | 15.67 | 15.71 | 15.59 | 15.59 | 51,784 | -0.13(-0.83%) |
May 10, 2024 | 15.40 | 15.85 | 15.40 | 15.72 | 29,776 | -0.07(-0.44%) |
May 09, 2024 | 15.75 | 15.83 | 15.72 | 15.79 | 48,064 | +0.01(+0.06%) |
May 08, 2024 | 15.72 | 15.78 | 15.62 | 15.78 | 24,502 | +0.01(+0.06%) |
May 07, 2024 | 15.41 | 15.86 | 15.41 | 15.77 | 67,686 | +0.33(+2.14%) |
May 06, 2024 | 15.40 | 15.58 | 14.90 | 15.44 | 33,812 | +0.13(+0.85%) |
May 03, 2024 | 15.31 | 15.48 | 15.26 | 15.31 | 35,995 | +0.33(+2.20%) |
May 02, 2024 | 14.91 | 15.09 | 14.90 | 14.98 | 34,776 | +0.02(+0.13%) |