Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 15.19 | 15.20 | 15.00 | 15.11 | 10,542 | +0.05(+0.33%) |
Jul 10, 2024 | 15.36 | 15.38 | 15.02 | 15.06 | 7,608 | -0.30(-1.95%) |
Jul 09, 2024 | 15.03 | 15.79 | 15.03 | 15.36 | 20,508 | +0.17(+1.12%) |
Jul 08, 2024 | 15.25 | 15.25 | 14.88 | 15.19 | 7,260 | +0.23(+1.57%) |
Jul 05, 2024 | 15.44 | 15.55 | 14.90 | 14.96 | 10,120 | -0.47(-3.08%) |
Jul 03, 2024 | 15.86 | 15.86 | 15.43 | 15.43 | 1,296 | +0.08(+0.52%) |
Jul 02, 2024 | 15.47 | 15.76 | 15.35 | 15.35 | 4,787 | -0.18(-1.16%) |
Jul 01, 2024 | 15.92 | 15.92 | 15.46 | 15.53 | 4,206 | -0.22(-1.40%) |
Jun 28, 2024 | 15.53 | 16.40 | 15.53 | 15.75 | 16,762 | +0.03(+0.19%) |
Jun 27, 2024 | 15.25 | 15.73 | 15.24 | 15.72 | 11,226 | +0.47(+3.08%) |
Jun 26, 2024 | 15.03 | 15.37 | 14.06 | 15.25 | 124,097 | +0.00(+0.00%) |
Jun 25, 2024 | 16.05 | 16.18 | 15.25 | 15.25 | 82,319 | -0.70(-4.39%) |
Jun 24, 2024 | 16.24 | 16.29 | 15.95 | 15.95 | 15,717 | -0.19(-1.18%) |
Jun 21, 2024 | 16.49 | 16.57 | 16.14 | 16.14 | 22,524 | -0.23(-1.41%) |
Jun 20, 2024 | 16.03 | 16.55 | 16.03 | 16.37 | 9,497 | +0.18(+1.11%) |
Jun 18, 2024 | 16.10 | 16.31 | 16.00 | 16.19 | 22,192 | +0.08(+0.50%) |
Jun 17, 2024 | 16.11 | 16.52 | 16.11 | 16.11 | 11,554 | -0.21(-1.29%) |
Jun 14, 2024 | 16.66 | 16.66 | 16.24 | 16.32 | 22,026 | -0.31(-1.86%) |
Jun 13, 2024 | 16.79 | 16.81 | 16.61 | 16.63 | 14,955 | -0.23(-1.36%) |
Jun 12, 2024 | 17.00 | 17.04 | 16.79 | 16.86 | 14,463 | +0.05(+0.30%) |
Jun 11, 2024 | 16.90 | 17.27 | 16.80 | 16.81 | 15,417 | +0.00(+0.00%) |
Jun 10, 2024 | 17.16 | 17.17 | 16.81 | 16.81 | 5,138 | -0.25(-1.47%) |
Jun 07, 2024 | 17.08 | 17.35 | 17.06 | 17.06 | 14,142 | +0.13(+0.77%) |
Jun 06, 2024 | 17.24 | 17.27 | 16.91 | 16.93 | 13,940 | -0.07(-0.41%) |
Jun 05, 2024 | 17.00 | 17.50 | 17.00 | 17.00 | 8,113 | +0.03(+0.18%) |
Jun 04, 2024 | 17.28 | 17.52 | 16.97 | 16.97 | 21,811 | -0.31(-1.79%) |
Jun 03, 2024 | 17.51 | 17.77 | 17.05 | 17.28 | 23,046 | -0.23(-1.31%) |
May 31, 2024 | 17.48 | 17.60 | 17.34 | 17.51 | 14,640 | +0.25(+1.43%) |
May 30, 2024 | 17.86 | 17.93 | 17.26 | 17.26 | 21,485 | -0.15(-0.85%) |
May 29, 2024 | 17.81 | 17.94 | 17.25 | 17.41 | 17,750 | -0.34(-1.89%) |
May 28, 2024 | 19.01 | 19.60 | 17.57 | 17.75 | 109,729 | -1.43(-7.46%) |
May 24, 2024 | 19.27 | 19.38 | 18.94 | 19.18 | 11,470 | +0.06(+0.31%) |
May 23, 2024 | 19.02 | 19.37 | 18.73 | 19.12 | 14,160 | +0.10(+0.52%) |
May 22, 2024 | 19.23 | 19.55 | 18.98 | 19.02 | 14,588 | -0.14(-0.72%) |
May 21, 2024 | 19.87 | 19.87 | 19.16 | 19.16 | 5,270 | -0.27(-1.37%) |
May 20, 2024 | 19.89 | 19.91 | 18.91 | 19.42 | 13,733 | -0.34(-1.70%) |
May 17, 2024 | 19.70 | 20.00 | 19.70 | 19.76 | 15,035 | -0.01(-0.05%) |
May 16, 2024 | 19.75 | 20.20 | 19.20 | 19.77 | 19,675 | +0.06(+0.30%) |
May 15, 2024 | 19.92 | 20.24 | 19.48 | 19.71 | 14,229 | -0.06(-0.30%) |
May 14, 2024 | 19.76 | 20.02 | 19.61 | 19.77 | 17,266 | -0.05(-0.25%) |
May 13, 2024 | 20.35 | 20.52 | 19.72 | 19.82 | 11,717 | -0.72(-3.50%) |
May 10, 2024 | 20.71 | 21.11 | 20.29 | 20.54 | 9,635 | -0.66(-3.12%) |
May 09, 2024 | 22.04 | 22.57 | 20.71 | 21.20 | 24,619 | -1.33(-5.91%) |
May 08, 2024 | 22.63 | 22.63 | 22.30 | 22.53 | 4,925 | +0.39(+1.78%) |
May 07, 2024 | 22.56 | 22.93 | 22.13 | 22.13 | 9,243 | -0.42(-1.88%) |
May 06, 2024 | 23.03 | 23.06 | 22.56 | 22.56 | 9,901 | -0.47(-2.06%) |
May 03, 2024 | 23.23 | 23.23 | 22.72 | 23.03 | 7,603 | +0.18(+0.78%) |
May 02, 2024 | 22.30 | 23.21 | 22.30 | 22.85 | 6,642 | -0.09(-0.39%) |