Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 13.70 | 13.71 | 12.79 | 13.00 | 143,095 | -0.59(-4.34%) |
Jul 29, 2024 | 14.95 | 14.97 | 13.52 | 13.59 | 178,543 | -2.51(-15.59%) |
Jul 26, 2024 | 15.95 | 16.41 | 15.95 | 16.10 | 23,958 | +0.16(+1.00%) |
Jul 25, 2024 | 15.94 | 15.95 | 15.80 | 15.94 | 956 | +0.26(+1.66%) |
Jul 24, 2024 | 15.75 | 15.95 | 15.60 | 15.68 | 6,730 | -0.20(-1.26%) |
Jul 23, 2024 | 15.70 | 15.95 | 15.38 | 15.88 | 12,009 | +0.18(+1.15%) |
Jul 22, 2024 | 15.81 | 15.84 | 15.42 | 15.70 | 12,623 | -0.16(-1.01%) |
Jul 19, 2024 | 15.64 | 15.89 | 15.64 | 15.86 | 10,525 | -0.07(-0.44%) |
Jul 18, 2024 | 15.46 | 15.94 | 15.46 | 15.93 | 16,318 | +0.17(+1.08%) |
Jul 17, 2024 | 15.78 | 15.78 | 15.46 | 15.76 | 13,367 | -0.19(-1.19%) |
Jul 16, 2024 | 15.90 | 15.95 | 15.82 | 15.95 | 10,271 | +0.05(+0.31%) |
Jul 15, 2024 | 15.85 | 15.96 | 15.81 | 15.90 | 4,189 | +0.10(+0.63%) |
Jul 12, 2024 | 15.48 | 15.81 | 15.48 | 15.80 | 4,398 | +0.26(+1.67%) |
Jul 11, 2024 | 15.23 | 15.62 | 15.23 | 15.54 | 20,646 | +0.32(+2.10%) |
Jul 10, 2024 | 15.27 | 15.29 | 15.10 | 15.22 | 5,969 | -0.18(-1.17%) |
Jul 09, 2024 | 15.38 | 15.40 | 15.31 | 15.40 | 1,810 | -0.08(-0.52%) |
Jul 08, 2024 | 15.34 | 15.49 | 15.32 | 15.48 | 11,493 | -0.01(-0.06%) |
Jul 05, 2024 | 15.42 | 15.50 | 15.29 | 15.49 | 5,761 | +0.25(+1.64%) |
Jul 03, 2024 | 15.50 | 15.50 | 15.01 | 15.24 | 9,975 | +0.00(+0.00%) |
Jul 02, 2024 | 15.20 | 15.49 | 15.10 | 15.24 | 28,850 | +0.05(+0.33%) |
Jul 01, 2024 | 14.90 | 15.47 | 14.81 | 15.19 | 12,122 | +0.07(+0.46%) |
Jun 28, 2024 | 15.19 | 15.30 | 15.04 | 15.12 | 14,947 | +0.52(+3.56%) |
Jun 27, 2024 | 14.79 | 14.80 | 14.40 | 14.60 | 22,224 | -0.27(-1.82%) |
Jun 26, 2024 | 14.91 | 15.04 | 14.81 | 14.87 | 16,495 | -0.12(-0.80%) |
Jun 25, 2024 | 15.29 | 15.29 | 14.89 | 14.99 | 30,028 | -0.28(-1.83%) |
Jun 24, 2024 | 15.16 | 15.48 | 15.16 | 15.27 | 14,695 | +0.27(+1.80%) |
Jun 21, 2024 | 15.47 | 15.51 | 15.00 | 15.00 | 24,686 | -0.49(-3.16%) |
Jun 20, 2024 | 15.41 | 15.49 | 15.00 | 15.49 | 50,725 | +0.07(+0.45%) |
Jun 18, 2024 | 15.69 | 15.69 | 15.40 | 15.42 | 8,588 | -0.38(-2.41%) |
Jun 17, 2024 | 15.60 | 16.60 | 15.59 | 15.80 | 8,811 | -0.18(-1.13%) |
Jun 14, 2024 | 15.57 | 15.98 | 15.40 | 15.98 | 16,418 | +0.39(+2.50%) |
Jun 13, 2024 | 15.86 | 15.86 | 15.40 | 15.59 | 11,324 | -0.01(-0.06%) |
Jun 12, 2024 | 16.16 | 16.29 | 15.50 | 15.60 | 116,111 | -0.48(-2.99%) |
Jun 11, 2024 | 16.10 | 16.17 | 16.08 | 16.08 | 2,837 | -0.06(-0.37%) |
Jun 10, 2024 | 16.05 | 16.14 | 16.05 | 16.14 | 5,105 | +0.02(+0.12%) |
Jun 07, 2024 | 16.14 | 16.25 | 16.05 | 16.12 | 5,508 | +0.07(+0.44%) |
Jun 06, 2024 | 16.49 | 16.49 | 15.68 | 16.05 | 22,477 | -0.02(-0.12%) |
Jun 05, 2024 | 16.26 | 16.26 | 15.94 | 16.07 | 12,771 | -0.10(-0.62%) |
Jun 04, 2024 | 15.95 | 16.17 | 15.88 | 16.17 | 7,237 | +0.12(+0.75%) |
Jun 03, 2024 | 15.79 | 16.20 | 15.79 | 16.05 | 11,877 | +0.15(+0.94%) |
May 31, 2024 | 15.89 | 15.92 | 15.63 | 15.90 | 10,987 | +0.05(+0.32%) |
May 30, 2024 | 16.24 | 16.68 | 15.77 | 15.85 | 20,776 | -0.36(-2.22%) |
May 29, 2024 | 16.00 | 16.61 | 16.00 | 16.21 | 5,502 | +0.14(+0.87%) |
May 28, 2024 | 16.00 | 16.42 | 16.00 | 16.07 | 9,222 | +0.03(+0.19%) |
May 24, 2024 | 16.60 | 16.77 | 16.01 | 16.04 | 17,234 | -0.21(-1.29%) |
May 23, 2024 | 16.67 | 16.67 | 16.15 | 16.25 | 10,086 | -0.45(-2.69%) |
May 22, 2024 | 16.55 | 17.04 | 16.55 | 16.70 | 14,050 | +0.04(+0.24%) |
May 21, 2024 | 16.61 | 16.72 | 16.50 | 16.66 | 9,459 | +0.08(+0.48%) |
May 20, 2024 | 16.43 | 16.75 | 16.43 | 16.58 | 10,580 | +0.08(+0.48%) |
May 17, 2024 | 16.83 | 17.16 | 16.41 | 16.50 | 52,949 | -0.30(-1.79%) |
May 16, 2024 | 16.93 | 17.18 | 16.49 | 16.80 | 47,909 | +0.00(+0.00%) |
May 15, 2024 | 17.06 | 17.06 | 16.65 | 16.80 | 53,099 | -0.28(-1.64%) |
May 14, 2024 | 17.24 | 17.24 | 17.02 | 17.08 | 4,083 | -0.22(-1.27%) |
May 13, 2024 | 17.25 | 17.31 | 16.77 | 17.30 | 49,884 | +0.23(+1.35%) |
May 10, 2024 | 17.23 | 17.45 | 17.05 | 17.07 | 7,534 | -0.07(-0.44%) |
May 09, 2024 | 17.82 | 17.82 | 17.14 | 17.14 | 5,616 | -0.66(-3.73%) |
May 08, 2024 | 17.50 | 18.00 | 17.40 | 17.81 | 44,637 | +0.46(+2.65%) |
May 07, 2024 | 16.49 | 17.44 | 16.49 | 17.35 | 16,384 | +0.60(+3.58%) |
May 06, 2024 | 16.14 | 16.76 | 16.14 | 16.75 | 22,835 | +0.42(+2.57%) |
May 03, 2024 | 16.18 | 16.42 | 16.17 | 16.33 | 26,767 | +0.15(+0.93%) |
May 02, 2024 | 15.48 | 16.18 | 15.48 | 16.18 | 89,336 | +0.28(+1.76%) |