Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 17.63 | 17.80 | 17.17 | 17.21 | 349,313 | -0.41(-2.33%) |
Jul 17, 2024 | 17.44 | 17.67 | 17.30 | 17.62 | 643,530 | +0.11(+0.63%) |
Jul 16, 2024 | 16.72 | 17.51 | 16.56 | 17.51 | 1,167,559 | +0.91(+5.48%) |
Jul 15, 2024 | 16.29 | 16.62 | 16.20 | 16.60 | 661,628 | +0.44(+2.72%) |
Jul 12, 2024 | 15.93 | 16.25 | 15.91 | 16.16 | 538,370 | +0.18(+1.13%) |
Jul 11, 2024 | 15.41 | 16.00 | 15.41 | 15.98 | 677,328 | +0.63(+4.10%) |
Jul 10, 2024 | 15.30 | 15.39 | 15.09 | 15.35 | 253,263 | +0.01(+0.07%) |
Jul 09, 2024 | 15.09 | 15.38 | 15.08 | 15.34 | 280,583 | +0.29(+1.93%) |
Jul 08, 2024 | 15.07 | 15.21 | 14.90 | 15.05 | 265,060 | +0.14(+0.94%) |
Jul 05, 2024 | 15.08 | 15.23 | 14.84 | 14.91 | 205,038 | -0.19(-1.26%) |
Jul 03, 2024 | 15.23 | 15.24 | 15.10 | 15.10 | 146,537 | -0.12(-0.79%) |
Jul 02, 2024 | 15.05 | 15.33 | 14.84 | 15.22 | 301,644 | +0.09(+0.59%) |
Jul 01, 2024 | 15.14 | 15.22 | 14.93 | 15.13 | 485,886 | +0.05(+0.33%) |
Jun 28, 2024 | 14.77 | 15.20 | 14.68 | 15.08 | 6,538,354 | +0.32(+2.17%) |
Jun 27, 2024 | 14.60 | 14.83 | 14.51 | 14.76 | 391,128 | +0.18(+1.23%) |
Jun 26, 2024 | 14.27 | 14.60 | 14.25 | 14.58 | 251,309 | +0.22(+1.53%) |
Jun 25, 2024 | 14.57 | 14.63 | 14.33 | 14.36 | 346,792 | -0.19(-1.31%) |
Jun 24, 2024 | 14.66 | 14.67 | 14.34 | 14.55 | 352,461 | -0.15(-1.02%) |
Jun 21, 2024 | 14.31 | 14.71 | 14.20 | 14.70 | 1,147,760 | +0.29(+2.01%) |
Jun 20, 2024 | 14.45 | 14.62 | 14.31 | 14.41 | 222,427 | -0.09(-0.62%) |
Jun 18, 2024 | 14.39 | 14.62 | 14.39 | 14.50 | 149,587 | +0.00(+0.00%) |
Jun 17, 2024 | 14.65 | 14.76 | 14.47 | 14.50 | 262,297 | -0.07(-0.48%) |
Jun 14, 2024 | 14.54 | 14.60 | 14.44 | 14.57 | 159,831 | -0.02(-0.14%) |
Jun 13, 2024 | 14.62 | 14.73 | 14.36 | 14.59 | 172,297 | +0.00(+0.00%) |
Jun 12, 2024 | 14.70 | 14.87 | 14.55 | 14.59 | 206,973 | +0.11(+0.76%) |
Jun 11, 2024 | 14.39 | 14.61 | 14.39 | 14.48 | 211,126 | -0.11(-0.75%) |
Jun 10, 2024 | 14.72 | 14.78 | 14.52 | 14.59 | 162,547 | -0.26(-1.75%) |
Jun 07, 2024 | 14.77 | 14.96 | 14.77 | 14.85 | 122,759 | -0.07(-0.47%) |
Jun 06, 2024 | 14.88 | 15.00 | 14.83 | 14.92 | 169,226 | +0.06(+0.40%) |
Jun 05, 2024 | 15.04 | 15.04 | 14.72 | 14.86 | 140,455 | -0.10(-0.67%) |
Jun 04, 2024 | 14.95 | 14.96 | 14.75 | 14.96 | 126,808 | +0.01(+0.07%) |
Jun 03, 2024 | 15.26 | 15.26 | 14.92 | 14.95 | 284,704 | -0.17(-1.12%) |
May 31, 2024 | 15.07 | 15.20 | 15.01 | 15.12 | 228,570 | +0.12(+0.80%) |
May 30, 2024 | 14.93 | 15.10 | 14.88 | 15.00 | 136,028 | +0.11(+0.74%) |
May 29, 2024 | 15.06 | 15.27 | 14.86 | 14.89 | 140,600 | -0.25(-1.65%) |
May 28, 2024 | 15.44 | 15.44 | 15.11 | 15.14 | 244,032 | -0.30(-1.94%) |
May 24, 2024 | 15.18 | 15.53 | 15.14 | 15.44 | 230,367 | +0.31(+2.05%) |
May 23, 2024 | 15.50 | 15.50 | 15.05 | 15.13 | 233,983 | -0.35(-2.26%) |
May 22, 2024 | 15.70 | 15.82 | 15.39 | 15.48 | 224,635 | -0.21(-1.34%) |
May 21, 2024 | 15.84 | 15.94 | 15.65 | 15.69 | 155,701 | -0.20(-1.26%) |
May 20, 2024 | 15.95 | 16.05 | 15.78 | 15.89 | 295,604 | -0.06(-0.38%) |
May 17, 2024 | 15.77 | 15.97 | 15.77 | 15.95 | 365,827 | +0.22(+1.40%) |
May 16, 2024 | 15.68 | 15.80 | 15.62 | 15.73 | 249,962 | +0.11(+0.70%) |
May 15, 2024 | 15.70 | 15.82 | 15.60 | 15.62 | 254,783 | -0.08(-0.51%) |
May 14, 2024 | 15.42 | 15.74 | 15.27 | 15.70 | 408,889 | +0.28(+1.82%) |
May 13, 2024 | 15.54 | 15.64 | 15.42 | 15.42 | 190,218 | -0.10(-0.64%) |
May 10, 2024 | 15.29 | 15.55 | 15.29 | 15.52 | 397,679 | +0.24(+1.57%) |
May 09, 2024 | 15.19 | 15.30 | 15.16 | 15.28 | 258,617 | +0.11(+0.73%) |
May 08, 2024 | 15.04 | 15.18 | 14.96 | 15.17 | 373,809 | +0.25(+1.68%) |
May 07, 2024 | 14.90 | 15.21 | 14.89 | 14.92 | 434,522 | -0.05(-0.33%) |
May 06, 2024 | 14.64 | 14.97 | 14.60 | 14.97 | 379,484 | +0.35(+2.39%) |
May 03, 2024 | 14.64 | 14.65 | 14.57 | 14.62 | 101,244 | +0.01(+0.07%) |
May 02, 2024 | 14.69 | 14.69 | 14.57 | 14.61 | 122,520 | +0.00(+0.00%) |