Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 15.97 | 16.40 | 15.62 | 16.08 | 1,354,704 | +0.07(+0.44%) |
Jul 18, 2024 | 16.43 | 16.88 | 15.91 | 16.01 | 399,994 | -0.54(-3.26%) |
Jul 17, 2024 | 16.36 | 16.93 | 16.36 | 16.55 | 420,163 | +0.05(+0.30%) |
Jul 16, 2024 | 15.50 | 16.63 | 15.44 | 16.50 | 641,596 | +0.85(+5.43%) |
Jul 15, 2024 | 15.24 | 15.79 | 15.24 | 15.65 | 652,184 | +0.47(+3.10%) |
Jul 12, 2024 | 15.27 | 15.40 | 14.86 | 15.18 | 743,103 | +0.06(+0.40%) |
Jul 11, 2024 | 14.01 | 15.13 | 14.00 | 15.12 | 671,279 | +1.24(+8.93%) |
Jul 10, 2024 | 14.41 | 14.41 | 13.55 | 13.88 | 565,352 | -0.14(-1.00%) |
Jul 09, 2024 | 14.27 | 14.27 | 13.87 | 14.02 | 332,005 | -0.28(-1.96%) |
Jul 08, 2024 | 14.19 | 14.50 | 14.13 | 14.30 | 452,962 | +0.08(+0.56%) |
Jul 05, 2024 | 13.93 | 14.26 | 13.72 | 14.22 | 358,930 | +0.38(+2.75%) |
Jul 03, 2024 | 13.66 | 13.89 | 13.58 | 13.84 | 191,654 | +0.18(+1.32%) |
Jul 02, 2024 | 13.68 | 13.84 | 13.43 | 13.66 | 404,332 | +0.02(+0.15%) |
Jul 01, 2024 | 13.71 | 13.98 | 13.43 | 13.64 | 666,285 | -0.21(-1.52%) |
Jun 28, 2024 | 13.74 | 13.85 | 13.39 | 13.85 | 1,486,327 | +0.20(+1.47%) |
Jun 27, 2024 | 13.86 | 13.92 | 13.44 | 13.65 | 543,551 | -0.29(-2.08%) |
Jun 26, 2024 | 13.33 | 13.98 | 13.16 | 13.94 | 613,203 | +0.58(+4.34%) |
Jun 25, 2024 | 13.58 | 14.03 | 13.34 | 13.36 | 494,553 | -0.27(-1.98%) |
Jun 24, 2024 | 13.64 | 13.83 | 13.54 | 13.63 | 567,493 | -0.01(-0.07%) |
Jun 21, 2024 | 13.50 | 13.65 | 13.04 | 13.64 | 1,593,861 | +0.17(+1.26%) |
Jun 20, 2024 | 13.27 | 13.69 | 13.16 | 13.47 | 630,157 | +0.10(+0.75%) |
Jun 18, 2024 | 14.31 | 14.36 | 13.25 | 13.37 | 1,454,855 | -1.00(-6.96%) |
Jun 17, 2024 | 14.94 | 14.94 | 14.28 | 14.37 | 577,832 | -0.52(-3.49%) |
Jun 14, 2024 | 14.50 | 14.94 | 14.38 | 14.89 | 717,439 | +0.25(+1.71%) |
Jun 13, 2024 | 15.64 | 15.64 | 14.57 | 14.64 | 517,441 | -0.91(-5.85%) |
Jun 12, 2024 | 15.61 | 15.92 | 15.36 | 15.55 | 952,318 | +0.27(+1.77%) |
Jun 11, 2024 | 15.74 | 15.80 | 15.17 | 15.28 | 861,722 | -0.50(-3.17%) |
Jun 10, 2024 | 16.74 | 16.77 | 15.61 | 15.78 | 1,098,083 | -1.20(-7.07%) |
Jun 07, 2024 | 17.03 | 17.22 | 16.48 | 16.98 | 758,395 | -0.21(-1.22%) |
Jun 06, 2024 | 17.29 | 17.40 | 16.77 | 17.19 | 514,943 | -0.15(-0.87%) |
Jun 05, 2024 | 17.00 | 17.75 | 16.85 | 17.34 | 468,545 | +0.43(+2.54%) |
Jun 04, 2024 | 17.32 | 17.34 | 16.60 | 16.91 | 279,012 | -0.47(-2.70%) |
Jun 03, 2024 | 17.08 | 17.60 | 16.71 | 17.38 | 595,216 | +0.43(+2.54%) |
May 31, 2024 | 16.92 | 17.17 | 16.76 | 16.95 | 494,796 | +0.05(+0.30%) |
May 30, 2024 | 16.59 | 17.09 | 16.40 | 16.90 | 417,821 | +0.41(+2.49%) |
May 29, 2024 | 16.50 | 16.75 | 16.31 | 16.49 | 407,788 | -0.17(-1.02%) |
May 28, 2024 | 16.83 | 16.87 | 16.50 | 16.66 | 386,775 | -0.07(-0.42%) |
May 24, 2024 | 16.65 | 16.85 | 16.38 | 16.73 | 372,470 | +0.20(+1.21%) |
May 23, 2024 | 16.99 | 16.99 | 16.46 | 16.53 | 455,180 | -0.39(-2.30%) |
May 22, 2024 | 16.42 | 16.95 | 16.42 | 16.92 | 346,417 | +0.42(+2.55%) |
May 21, 2024 | 16.38 | 16.60 | 16.31 | 16.50 | 318,896 | +0.14(+0.86%) |
May 20, 2024 | 16.00 | 16.40 | 15.86 | 16.36 | 623,228 | +0.28(+1.74%) |
May 17, 2024 | 16.50 | 16.63 | 15.98 | 16.08 | 410,219 | -0.39(-2.37%) |
May 16, 2024 | 15.90 | 16.59 | 15.64 | 16.47 | 1,028,997 | +0.55(+3.45%) |
May 15, 2024 | 16.70 | 16.70 | 15.82 | 15.92 | 556,342 | -0.50(-3.05%) |
May 14, 2024 | 16.79 | 17.06 | 16.38 | 16.42 | 339,985 | -0.23(-1.38%) |
May 13, 2024 | 17.00 | 17.19 | 16.64 | 16.65 | 513,061 | -0.35(-2.06%) |
May 10, 2024 | 17.12 | 17.26 | 16.58 | 17.00 | 437,091 | -0.06(-0.35%) |
May 09, 2024 | 16.32 | 17.08 | 16.30 | 17.06 | 555,143 | +0.71(+4.34%) |
May 08, 2024 | 16.85 | 17.26 | 16.14 | 16.35 | 957,698 | -1.31(-7.42%) |
May 07, 2024 | 17.67 | 17.81 | 17.41 | 17.66 | 823,073 | +0.02(+0.11%) |
May 06, 2024 | 17.63 | 17.72 | 17.24 | 17.64 | 613,504 | +0.04(+0.23%) |
May 03, 2024 | 17.93 | 17.94 | 17.45 | 17.60 | 351,540 | -0.01(-0.06%) |
May 02, 2024 | 17.53 | 17.76 | 17.13 | 17.61 | 431,175 | +0.31(+1.79%) |