Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 15.71 | 15.71 | 15.39 | 15.49 | 580,464 | -0.22(-1.40%) |
Jul 08, 2024 | 16.03 | 16.07 | 15.69 | 15.71 | 198,116 | -0.19(-1.19%) |
Jul 05, 2024 | 16.14 | 16.14 | 15.83 | 15.90 | 103,149 | +0.32(+2.05%) |
Jul 03, 2024 | 15.54 | 15.70 | 15.52 | 15.58 | 204,631 | +0.38(+2.50%) |
Jul 02, 2024 | 15.03 | 15.30 | 15.03 | 15.20 | 145,298 | -0.05(-0.33%) |
Jul 01, 2024 | 15.58 | 15.58 | 15.23 | 15.25 | 336,312 | +0.28(+1.87%) |
Jun 28, 2024 | 15.00 | 15.14 | 14.88 | 14.97 | 724,649 | -0.15(-0.99%) |
Jun 27, 2024 | 15.06 | 15.14 | 15.01 | 15.12 | 343,516 | -0.19(-1.24%) |
Jun 26, 2024 | 15.25 | 15.38 | 15.17 | 15.31 | 237,964 | -0.14(-0.91%) |
Jun 25, 2024 | 15.54 | 15.54 | 15.37 | 15.45 | 77,304 | -0.16(-1.02%) |
Jun 24, 2024 | 15.53 | 15.72 | 15.53 | 15.61 | 236,123 | +0.15(+0.97%) |
Jun 21, 2024 | 15.53 | 15.56 | 15.38 | 15.46 | 127,695 | -0.24(-1.53%) |
Jun 20, 2024 | 15.48 | 15.75 | 15.40 | 15.70 | 169,625 | +0.31(+2.01%) |
Jun 18, 2024 | 15.26 | 15.39 | 15.26 | 15.39 | 150,855 | +0.39(+2.60%) |
Jun 17, 2024 | 14.82 | 15.03 | 14.81 | 15.00 | 175,994 | -0.05(-0.33%) |
Jun 14, 2024 | 15.04 | 15.05 | 14.80 | 15.05 | 130,142 | -0.79(-4.99%) |
Jun 13, 2024 | 15.97 | 15.99 | 15.69 | 15.84 | 87,433 | -0.30(-1.86%) |
Jun 12, 2024 | 16.32 | 16.44 | 16.14 | 16.14 | 41,895 | +0.12(+0.75%) |
Jun 11, 2024 | 16.00 | 16.05 | 15.88 | 16.02 | 54,903 | -0.45(-2.73%) |
Jun 10, 2024 | 16.23 | 16.47 | 16.11 | 16.47 | 67,093 | -0.23(-1.38%) |
Jun 07, 2024 | 16.64 | 16.77 | 16.64 | 16.70 | 62,019 | -0.44(-2.56%) |
Jun 06, 2024 | 16.97 | 17.18 | 16.97 | 17.14 | 81,413 | +0.15(+0.87%) |
Jun 05, 2024 | 16.77 | 17.00 | 16.77 | 16.99 | 35,994 | +0.15(+0.89%) |
Jun 04, 2024 | 16.75 | 16.84 | 16.70 | 16.84 | 326,888 | +0.03(+0.18%) |
Jun 03, 2024 | 16.56 | 16.91 | 16.56 | 16.81 | 490,267 | -0.02(-0.12%) |
May 31, 2024 | 16.70 | 16.83 | 16.61 | 16.83 | 54,161 | +0.24(+1.45%) |
May 30, 2024 | 16.54 | 16.67 | 16.52 | 16.59 | 58,466 | +0.01(+0.06%) |
May 29, 2024 | 16.49 | 16.67 | 16.43 | 16.58 | 77,119 | -0.29(-1.72%) |
May 28, 2024 | 16.80 | 17.00 | 16.80 | 16.87 | 73,214 | +0.17(+1.02%) |
May 24, 2024 | 16.60 | 16.70 | 16.58 | 16.70 | 50,242 | +0.27(+1.64%) |
May 23, 2024 | 16.94 | 16.94 | 16.41 | 16.43 | 201,786 | -0.14(-0.85%) |
May 22, 2024 | 16.78 | 16.79 | 16.55 | 16.57 | 63,994 | -0.21(-1.25%) |
May 21, 2024 | 16.64 | 16.84 | 16.54 | 16.78 | 91,015 | +0.11(+0.66%) |
May 20, 2024 | 16.71 | 16.80 | 16.62 | 16.67 | 35,506 | +0.05(+0.30%) |
May 17, 2024 | 16.55 | 16.74 | 16.55 | 16.62 | 49,520 | -0.01(-0.06%) |
May 16, 2024 | 16.61 | 16.73 | 16.60 | 16.63 | 81,933 | +0.00(+0.00%) |
May 15, 2024 | 16.49 | 16.65 | 16.49 | 16.63 | 75,410 | +0.57(+3.55%) |
May 14, 2024 | 16.05 | 16.16 | 16.03 | 16.06 | 76,553 | +0.34(+2.16%) |
May 13, 2024 | 15.61 | 15.74 | 15.61 | 15.72 | 41,091 | -0.02(-0.13%) |
May 10, 2024 | 15.86 | 15.88 | 15.74 | 15.74 | 31,873 | -0.00(-0.03%) |
May 09, 2024 | 15.84 | 15.84 | 15.68 | 15.74 | 38,570 | +0.00(+0.03%) |
May 08, 2024 | 15.36 | 15.85 | 15.36 | 15.74 | 54,770 | +0.43(+2.81%) |
May 07, 2024 | 15.37 | 15.55 | 15.31 | 15.31 | 47,386 | -0.18(-1.16%) |
May 06, 2024 | 15.40 | 15.76 | 15.37 | 15.49 | 46,433 | -0.38(-2.40%) |
May 03, 2024 | 15.86 | 16.07 | 15.73 | 15.87 | 70,231 | +0.17(+1.09%) |
May 02, 2024 | 15.50 | 15.72 | 15.43 | 15.70 | 48,716 | +0.13(+0.83%) |