Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 16.31 | 0 | +0.00(+0.00%) | |||
Jul 11, 2024 | 16.50 | 16.50 | 16.07 | 16.31 | 124,596 | -0.16(-0.97%) |
Jul 10, 2024 | 16.06 | 16.68 | 15.89 | 16.47 | 237,012 | -0.53(-3.12%) |
Jul 09, 2024 | 17.20 | 17.21 | 16.95 | 17.00 | 336,746 | -0.13(-0.76%) |
Jul 08, 2024 | 17.44 | 17.44 | 17.06 | 17.13 | 376,554 | -0.31(-1.78%) |
Jul 05, 2024 | 16.83 | 17.45 | 16.83 | 17.44 | 298,520 | +0.62(+3.69%) |
Jul 03, 2024 | 16.91 | 16.98 | 16.79 | 16.82 | 99,913 | +0.02(+0.12%) |
Jul 02, 2024 | 16.80 | 16.87 | 16.55 | 16.80 | 149,007 | +0.06(+0.36%) |
Jul 01, 2024 | 16.89 | 16.90 | 16.55 | 16.74 | 174,549 | +0.20(+1.21%) |
Jun 28, 2024 | 16.59 | 16.63 | 16.40 | 16.54 | 123,600 | -0.10(-0.60%) |
Jun 27, 2024 | 16.58 | 16.68 | 16.35 | 16.64 | 109,977 | +0.07(+0.42%) |
Jun 26, 2024 | 16.50 | 16.64 | 16.26 | 16.57 | 170,974 | +0.03(+0.18%) |
Jun 25, 2024 | 16.46 | 16.55 | 16.20 | 16.54 | 109,502 | +0.16(+0.98%) |
Jun 24, 2024 | 16.09 | 16.45 | 16.09 | 16.38 | 122,539 | +0.43(+2.70%) |
Jun 21, 2024 | 15.90 | 16.15 | 15.54 | 15.95 | 133,135 | +0.13(+0.82%) |
Jun 20, 2024 | 15.43 | 16.07 | 15.39 | 15.82 | 230,660 | +0.13(+0.83%) |
Jun 18, 2024 | 15.46 | 15.69 | 15.34 | 15.69 | 129,244 | +0.07(+0.45%) |
Jun 17, 2024 | 15.32 | 15.63 | 15.26 | 15.62 | 122,506 | +0.53(+3.51%) |
Jun 14, 2024 | 15.42 | 15.47 | 15.04 | 15.09 | 316,907 | -0.56(-3.58%) |
Jun 13, 2024 | 15.82 | 15.82 | 15.43 | 15.65 | 158,224 | -0.23(-1.45%) |
Jun 12, 2024 | 15.79 | 15.91 | 15.58 | 15.88 | 107,506 | +0.20(+1.28%) |
Jun 11, 2024 | 16.01 | 16.04 | 15.60 | 15.68 | 227,137 | -0.58(-3.57%) |
Jun 10, 2024 | 16.22 | 16.32 | 16.04 | 16.26 | 94,230 | +0.03(+0.18%) |
Jun 07, 2024 | 16.22 | 16.31 | 16.04 | 16.23 | 146,829 | +0.06(+0.37%) |
Jun 06, 2024 | 16.65 | 16.65 | 16.11 | 16.17 | 221,808 | -0.63(-3.75%) |
Jun 05, 2024 | 16.45 | 16.81 | 16.36 | 16.80 | 363,049 | +0.30(+1.82%) |
Jun 04, 2024 | 17.01 | 17.01 | 16.48 | 16.50 | 1,022,741 | -0.51(-3.00%) |
Jun 03, 2024 | 16.88 | 17.30 | 16.87 | 17.01 | 380,434 | +0.10(+0.59%) |
May 31, 2024 | 16.52 | 16.99 | 16.41 | 16.91 | 281,319 | +0.55(+3.36%) |
May 30, 2024 | 16.02 | 16.40 | 16.02 | 16.36 | 200,915 | +0.42(+2.63%) |
May 29, 2024 | 15.90 | 15.97 | 15.79 | 15.94 | 161,311 | -0.02(-0.13%) |
May 28, 2024 | 16.35 | 16.45 | 15.88 | 15.96 | 343,209 | -0.23(-1.42%) |
May 24, 2024 | 16.00 | 16.29 | 16.00 | 16.19 | 291,884 | +0.19(+1.19%) |
May 23, 2024 | 16.11 | 16.31 | 15.90 | 16.00 | 284,440 | -0.08(-0.50%) |
May 22, 2024 | 16.49 | 16.51 | 16.05 | 16.08 | 1,333,761 | -0.43(-2.60%) |
May 21, 2024 | 16.63 | 16.65 | 16.38 | 16.51 | 960,224 | +0.03(+0.19%) |
May 20, 2024 | 16.45 | 16.64 | 16.37 | 16.48 | 535,138 | +0.27(+1.64%) |
May 17, 2024 | 16.28 | 16.34 | 16.02 | 16.21 | 395,852 | -0.03(-0.19%) |
May 16, 2024 | 16.01 | 16.29 | 16.00 | 16.24 | 502,971 | +0.36(+2.27%) |
May 15, 2024 | 15.86 | 16.01 | 15.73 | 15.88 | 371,582 | +0.09(+0.55%) |
May 14, 2024 | 15.41 | 15.81 | 15.40 | 15.80 | 510,393 | +0.40(+2.59%) |
May 13, 2024 | 15.24 | 15.51 | 15.24 | 15.40 | 461,554 | +0.13(+0.82%) |
May 10, 2024 | 15.16 | 15.44 | 15.15 | 15.27 | 604,921 | +0.16(+1.09%) |
May 09, 2024 | 14.54 | 15.12 | 14.54 | 15.11 | 599,780 | +0.54(+3.71%) |
May 08, 2024 | 14.10 | 14.61 | 13.93 | 14.57 | 565,929 | +0.97(+7.14%) |
May 07, 2024 | 13.42 | 13.66 | 13.38 | 13.60 | 460,882 | +0.35(+2.66%) |
May 06, 2024 | 13.31 | 13.35 | 13.21 | 13.24 | 253,002 | -0.07(-0.53%) |
May 03, 2024 | 13.30 | 13.39 | 13.20 | 13.31 | 184,661 | +0.04(+0.29%) |
May 02, 2024 | 13.10 | 13.28 | 13.06 | 13.28 | 243,534 | +0.23(+1.74%) |