Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 16.08 | 16.10 | 15.83 | 15.95 | 1,558,140 | +0.37(+2.37%) |
Jul 15, 2024 | 15.51 | 15.74 | 15.50 | 15.58 | 1,006,652 | +0.05(+0.32%) |
Jul 12, 2024 | 15.30 | 15.55 | 15.29 | 15.53 | 1,554,898 | +0.17(+1.11%) |
Jul 11, 2024 | 15.58 | 15.65 | 15.34 | 15.36 | 1,111,642 | -0.03(-0.19%) |
Jul 10, 2024 | 15.65 | 15.75 | 15.29 | 15.39 | 1,478,465 | -0.13(-0.84%) |
Jul 09, 2024 | 15.34 | 15.59 | 15.16 | 15.52 | 1,392,072 | +0.31(+2.04%) |
Jul 08, 2024 | 15.20 | 15.26 | 15.06 | 15.21 | 1,230,804 | +0.27(+1.81%) |
Jul 05, 2024 | 14.76 | 15.01 | 14.60 | 14.94 | 1,331,857 | +0.01(+0.07%) |
Jul 03, 2024 | 15.03 | 15.17 | 14.85 | 14.93 | 879,960 | -0.10(-0.67%) |
Jul 02, 2024 | 14.86 | 15.12 | 14.86 | 15.03 | 2,237,976 | +0.05(+0.33%) |
Jul 01, 2024 | 15.34 | 15.47 | 14.94 | 14.98 | 2,614,094 | -0.59(-3.79%) |
Jun 28, 2024 | 15.39 | 15.69 | 15.37 | 15.57 | 1,435,701 | +0.14(+0.91%) |
Jun 27, 2024 | 15.43 | 15.64 | 15.36 | 15.43 | 2,208,681 | -0.29(-1.84%) |
Jun 26, 2024 | 15.65 | 15.88 | 15.44 | 15.72 | 1,700,050 | +0.01(+0.06%) |
Jun 25, 2024 | 15.54 | 15.76 | 15.41 | 15.71 | 1,168,218 | +0.24(+1.55%) |
Jun 24, 2024 | 15.85 | 15.85 | 15.45 | 15.47 | 1,140,823 | -0.37(-2.34%) |
Jun 21, 2024 | 15.63 | 15.96 | 15.49 | 15.84 | 1,119,452 | +0.22(+1.41%) |
Jun 20, 2024 | 15.58 | 15.71 | 15.50 | 15.62 | 2,316,668 | -0.19(-1.20%) |
Jun 18, 2024 | 16.15 | 16.18 | 15.75 | 15.81 | 1,629,870 | -0.34(-2.11%) |
Jun 17, 2024 | 16.47 | 16.50 | 16.10 | 16.15 | 1,907,884 | -0.50(-3.00%) |
Jun 14, 2024 | 16.31 | 16.66 | 16.25 | 16.65 | 1,322,252 | +0.03(+0.18%) |
Jun 13, 2024 | 16.39 | 16.65 | 16.34 | 16.62 | 1,145,570 | +0.00(+0.00%) |
Jun 12, 2024 | 16.26 | 16.74 | 16.22 | 16.62 | 1,740,300 | -0.17(-1.01%) |
Jun 11, 2024 | 16.87 | 17.03 | 16.59 | 16.79 | 1,096,131 | -0.06(-0.36%) |
Jun 10, 2024 | 17.50 | 17.59 | 16.83 | 16.85 | 1,735,620 | -0.97(-5.44%) |
Jun 07, 2024 | 17.67 | 17.86 | 17.50 | 17.82 | 1,387,202 | +0.07(+0.39%) |
Jun 06, 2024 | 18.26 | 18.32 | 17.67 | 17.75 | 1,795,329 | -0.63(-3.43%) |
Jun 05, 2024 | 18.53 | 18.79 | 18.36 | 18.38 | 1,758,850 | -0.24(-1.29%) |
Jun 04, 2024 | 18.58 | 18.82 | 18.43 | 18.62 | 1,843,304 | +0.49(+2.70%) |
Jun 03, 2024 | 17.22 | 18.15 | 17.22 | 18.13 | 3,250,949 | +1.16(+6.84%) |
May 31, 2024 | 16.68 | 17.20 | 16.61 | 16.97 | 1,576,398 | +0.19(+1.13%) |
May 30, 2024 | 16.59 | 16.86 | 16.32 | 16.78 | 2,338,578 | +0.37(+2.25%) |
May 29, 2024 | 16.06 | 16.43 | 16.05 | 16.41 | 1,307,444 | +0.38(+2.37%) |
May 28, 2024 | 16.39 | 16.45 | 16.02 | 16.03 | 1,901,560 | -0.99(-5.82%) |
May 24, 2024 | 17.21 | 17.25 | 16.93 | 17.02 | 1,080,276 | -0.29(-1.68%) |
May 23, 2024 | 16.67 | 17.47 | 16.62 | 17.31 | 2,358,310 | +0.20(+1.17%) |
May 22, 2024 | 16.90 | 17.14 | 16.72 | 17.11 | 2,447,768 | +0.56(+3.38%) |
May 21, 2024 | 16.58 | 16.74 | 16.36 | 16.55 | 1,974,845 | +0.23(+1.41%) |
May 20, 2024 | 16.45 | 16.54 | 16.09 | 16.32 | 1,821,265 | +0.00(+0.00%) |
May 17, 2024 | 16.55 | 16.60 | 16.27 | 16.32 | 1,331,667 | -0.27(-1.63%) |
May 16, 2024 | 16.56 | 16.77 | 16.50 | 16.59 | 1,327,735 | -0.23(-1.37%) |
May 15, 2024 | 17.23 | 17.50 | 16.80 | 16.82 | 2,200,587 | -0.17(-1.00%) |
May 14, 2024 | 17.01 | 17.16 | 16.82 | 16.99 | 1,688,063 | +0.32(+1.92%) |
May 13, 2024 | 16.81 | 16.88 | 16.56 | 16.67 | 1,154,432 | -0.28(-1.65%) |
May 10, 2024 | 16.52 | 17.00 | 16.46 | 16.95 | 1,508,666 | +0.41(+2.48%) |
May 09, 2024 | 16.74 | 16.80 | 16.52 | 16.54 | 1,166,694 | -0.15(-0.90%) |
May 08, 2024 | 17.08 | 17.17 | 16.64 | 16.69 | 1,971,061 | -0.09(-0.54%) |
May 07, 2024 | 16.88 | 17.07 | 16.55 | 16.78 | 3,048,632 | +0.04(+0.24%) |
May 06, 2024 | 16.81 | 17.02 | 16.62 | 16.74 | 3,482,482 | -0.21(-1.24%) |
May 03, 2024 | 16.77 | 17.00 | 16.70 | 16.95 | 2,315,069 | +0.15(+0.89%) |
May 02, 2024 | 16.81 | 17.04 | 16.61 | 16.80 | 2,770,001 | -0.10(-0.59%) |