Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 16.01 | 16.35 | 15.73 | 16.21 | 218,365 | +0.34(+2.14%) |
Jul 15, 2024 | 15.45 | 16.27 | 15.26 | 15.87 | 126,732 | +0.51(+3.32%) |
Jul 12, 2024 | 15.35 | 15.59 | 15.27 | 15.36 | 166,197 | +0.11(+0.72%) |
Jul 11, 2024 | 15.34 | 15.53 | 14.74 | 15.25 | 186,938 | +0.48(+3.25%) |
Jul 10, 2024 | 15.22 | 15.22 | 14.46 | 14.77 | 115,732 | -0.43(-2.83%) |
Jul 09, 2024 | 15.53 | 15.53 | 14.95 | 15.20 | 256,302 | -0.38(-2.44%) |
Jul 08, 2024 | 14.91 | 15.59 | 14.80 | 15.58 | 128,073 | +0.74(+4.99%) |
Jul 05, 2024 | 14.86 | 14.87 | 14.53 | 14.84 | 148,567 | -0.02(-0.13%) |
Jul 03, 2024 | 14.71 | 15.01 | 14.60 | 14.86 | 76,642 | +0.19(+1.30%) |
Jul 02, 2024 | 14.59 | 14.75 | 14.27 | 14.67 | 458,955 | +0.10(+0.69%) |
Jul 01, 2024 | 14.58 | 14.68 | 14.46 | 14.57 | 132,022 | -0.07(-0.48%) |
Jun 28, 2024 | 14.74 | 14.81 | 14.43 | 14.64 | 268,531 | +0.04(+0.27%) |
Jun 27, 2024 | 14.01 | 14.63 | 14.01 | 14.60 | 232,333 | +0.60(+4.29%) |
Jun 26, 2024 | 14.01 | 14.37 | 13.91 | 14.00 | 187,131 | -0.07(-0.50%) |
Jun 25, 2024 | 14.55 | 14.55 | 14.04 | 14.07 | 111,778 | -0.53(-3.63%) |
Jun 24, 2024 | 14.64 | 14.81 | 14.45 | 14.60 | 126,212 | +0.03(+0.21%) |
Jun 21, 2024 | 14.39 | 14.72 | 14.39 | 14.57 | 251,805 | +0.17(+1.18%) |
Jun 20, 2024 | 14.17 | 14.46 | 14.02 | 14.40 | 169,846 | +0.09(+0.63%) |
Jun 18, 2024 | 14.84 | 14.84 | 14.24 | 14.31 | 135,476 | -0.65(-4.34%) |
Jun 17, 2024 | 15.00 | 15.21 | 14.80 | 14.96 | 194,848 | -0.18(-1.19%) |
Jun 14, 2024 | 15.36 | 15.36 | 14.83 | 15.14 | 190,470 | -0.43(-2.76%) |
Jun 13, 2024 | 15.49 | 15.62 | 15.09 | 15.57 | 172,283 | +0.03(+0.19%) |
Jun 12, 2024 | 15.93 | 16.05 | 15.28 | 15.54 | 252,351 | +0.19(+1.24%) |
Jun 11, 2024 | 15.19 | 15.41 | 14.84 | 15.35 | 275,611 | -0.03(-0.20%) |
Jun 10, 2024 | 14.75 | 15.40 | 14.70 | 15.38 | 206,083 | +0.48(+3.22%) |
Jun 07, 2024 | 15.27 | 15.37 | 14.83 | 14.90 | 152,816 | -0.63(-4.06%) |
Jun 06, 2024 | 14.66 | 15.66 | 14.58 | 15.53 | 259,703 | +0.84(+5.72%) |
Jun 05, 2024 | 13.95 | 14.71 | 13.95 | 14.69 | 118,750 | +0.77(+5.53%) |
Jun 04, 2024 | 14.31 | 14.31 | 13.88 | 13.92 | 181,924 | -0.43(-3.00%) |
Jun 03, 2024 | 14.09 | 14.56 | 13.89 | 14.35 | 262,839 | +0.13(+0.91%) |
May 31, 2024 | 14.19 | 14.31 | 13.82 | 14.22 | 451,761 | +0.08(+0.57%) |
May 30, 2024 | 14.29 | 14.61 | 14.09 | 14.14 | 316,150 | -0.05(-0.35%) |
May 29, 2024 | 14.25 | 14.36 | 14.18 | 14.19 | 291,861 | -0.28(-1.94%) |
May 28, 2024 | 14.59 | 14.79 | 14.41 | 14.47 | 204,463 | +0.06(+0.42%) |
May 24, 2024 | 14.56 | 14.56 | 14.13 | 14.41 | 232,233 | -0.08(-0.55%) |
May 23, 2024 | 14.70 | 14.70 | 14.26 | 14.49 | 369,031 | -0.18(-1.23%) |
May 22, 2024 | 14.78 | 15.04 | 14.66 | 14.67 | 169,722 | -0.13(-0.88%) |
May 21, 2024 | 14.83 | 14.90 | 14.56 | 14.80 | 315,213 | -0.03(-0.20%) |
May 20, 2024 | 15.11 | 15.21 | 14.81 | 14.83 | 207,106 | -0.33(-2.18%) |
May 17, 2024 | 15.39 | 15.42 | 15.06 | 15.16 | 183,554 | -0.18(-1.17%) |
May 16, 2024 | 15.71 | 15.71 | 15.25 | 15.34 | 180,359 | -0.36(-2.29%) |
May 15, 2024 | 15.84 | 16.07 | 15.50 | 15.70 | 394,705 | +0.14(+0.90%) |
May 14, 2024 | 15.82 | 16.04 | 15.29 | 15.56 | 302,573 | +0.02(+0.13%) |
May 13, 2024 | 15.52 | 16.05 | 15.52 | 15.54 | 229,475 | +0.16(+1.04%) |
May 10, 2024 | 15.62 | 15.97 | 15.36 | 15.38 | 472,131 | -0.19(-1.22%) |
May 09, 2024 | 15.05 | 15.69 | 15.05 | 15.57 | 308,936 | +0.39(+2.57%) |
May 08, 2024 | 15.61 | 16.51 | 15.00 | 15.18 | 718,236 | -1.49(-8.94%) |
May 07, 2024 | 16.44 | 16.95 | 16.20 | 16.67 | 298,619 | +0.29(+1.77%) |
May 06, 2024 | 16.22 | 16.59 | 16.08 | 16.38 | 211,723 | +0.38(+2.37%) |
May 03, 2024 | 16.15 | 16.51 | 15.73 | 16.00 | 228,620 | +0.22(+1.39%) |
May 02, 2024 | 15.74 | 15.82 | 15.25 | 15.78 | 161,535 | +0.29(+1.87%) |