Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 15.99 | 16.12 | 15.63 | 15.66 | 67,199 | -0.42(-2.61%) |
Jul 23, 2024 | 15.80 | 16.25 | 15.76 | 16.08 | 94,827 | +0.30(+1.90%) |
Jul 22, 2024 | 15.30 | 15.81 | 15.21 | 15.78 | 72,458 | +0.50(+3.27%) |
Jul 19, 2024 | 15.47 | 15.62 | 15.22 | 15.28 | 62,134 | -0.15(-0.97%) |
Jul 18, 2024 | 15.93 | 16.10 | 15.41 | 15.43 | 66,141 | -0.50(-3.14%) |
Jul 17, 2024 | 16.11 | 16.28 | 15.88 | 15.93 | 131,878 | -0.35(-2.15%) |
Jul 16, 2024 | 15.48 | 16.31 | 15.48 | 16.28 | 173,631 | +1.00(+6.54%) |
Jul 15, 2024 | 15.34 | 15.53 | 15.20 | 15.28 | 103,489 | +0.12(+0.79%) |
Jul 12, 2024 | 15.23 | 15.35 | 15.08 | 15.16 | 91,388 | +0.13(+0.86%) |
Jul 11, 2024 | 14.40 | 15.04 | 14.38 | 15.03 | 153,044 | +0.93(+6.60%) |
Jul 10, 2024 | 13.96 | 14.16 | 13.94 | 14.10 | 67,747 | +0.20(+1.44%) |
Jul 09, 2024 | 14.08 | 14.10 | 13.83 | 13.90 | 80,480 | -0.21(-1.49%) |
Jul 08, 2024 | 14.12 | 14.42 | 14.05 | 14.11 | 71,638 | +0.07(+0.50%) |
Jul 05, 2024 | 14.12 | 14.12 | 13.91 | 14.04 | 118,568 | -0.12(-0.85%) |
Jul 03, 2024 | 14.44 | 14.44 | 14.10 | 14.16 | 72,635 | -0.25(-1.73%) |
Jul 02, 2024 | 14.06 | 14.60 | 14.06 | 14.41 | 180,022 | +0.35(+2.49%) |
Jul 01, 2024 | 14.45 | 14.45 | 14.01 | 14.06 | 150,907 | -0.41(-2.83%) |
Jun 28, 2024 | 14.53 | 14.70 | 14.12 | 14.47 | 313,440 | +0.08(+0.56%) |
Jun 27, 2024 | 14.68 | 14.76 | 14.36 | 14.39 | 107,267 | -0.28(-1.91%) |
Jun 26, 2024 | 14.62 | 14.73 | 14.52 | 14.67 | 122,773 | +0.05(+0.34%) |
Jun 25, 2024 | 14.65 | 14.65 | 14.52 | 14.62 | 78,493 | -0.05(-0.34%) |
Jun 24, 2024 | 14.76 | 14.87 | 14.55 | 14.67 | 81,256 | -0.04(-0.27%) |
Jun 21, 2024 | 14.61 | 14.94 | 14.50 | 14.71 | 173,625 | +0.15(+1.03%) |
Jun 20, 2024 | 14.58 | 14.69 | 14.39 | 14.56 | 117,633 | -0.09(-0.61%) |
Jun 18, 2024 | 14.62 | 14.70 | 14.42 | 14.65 | 61,847 | -0.03(-0.20%) |
Jun 17, 2024 | 14.46 | 14.70 | 14.39 | 14.68 | 67,314 | +0.05(+0.34%) |
Jun 14, 2024 | 14.76 | 14.76 | 14.58 | 14.63 | 85,380 | -0.26(-1.75%) |
Jun 13, 2024 | 15.12 | 15.12 | 14.74 | 14.89 | 42,957 | -0.32(-2.10%) |
Jun 12, 2024 | 15.27 | 15.49 | 15.16 | 15.21 | 73,640 | +0.31(+2.08%) |
Jun 11, 2024 | 14.86 | 14.95 | 14.71 | 14.90 | 45,940 | -0.06(-0.40%) |
Jun 10, 2024 | 14.81 | 14.98 | 14.58 | 14.96 | 50,925 | +0.12(+0.81%) |
Jun 07, 2024 | 14.90 | 15.01 | 14.81 | 14.84 | 66,644 | -0.23(-1.53%) |
Jun 06, 2024 | 15.41 | 15.41 | 15.01 | 15.07 | 53,760 | -0.38(-2.46%) |
Jun 05, 2024 | 15.48 | 15.48 | 15.24 | 15.45 | 62,423 | -0.03(-0.19%) |
Jun 04, 2024 | 15.90 | 15.93 | 15.43 | 15.48 | 87,013 | -0.57(-3.55%) |
Jun 03, 2024 | 16.02 | 16.23 | 15.90 | 16.05 | 123,073 | +0.17(+1.07%) |
May 31, 2024 | 15.45 | 15.90 | 15.28 | 15.88 | 196,802 | +0.54(+3.52%) |
May 30, 2024 | 15.64 | 15.71 | 15.30 | 15.34 | 67,365 | -0.21(-1.35%) |
May 29, 2024 | 15.67 | 15.95 | 15.51 | 15.55 | 96,489 | -0.28(-1.77%) |
May 28, 2024 | 16.11 | 16.11 | 15.65 | 15.83 | 96,186 | -0.14(-0.88%) |
May 24, 2024 | 15.59 | 15.97 | 15.49 | 15.97 | 159,799 | +0.48(+3.10%) |
May 23, 2024 | 15.68 | 15.80 | 15.37 | 15.49 | 310,312 | -0.20(-1.27%) |
May 22, 2024 | 15.89 | 15.97 | 15.29 | 15.69 | 169,592 | -0.21(-1.32%) |
May 21, 2024 | 15.78 | 16.02 | 15.59 | 15.90 | 83,194 | +0.12(+0.76%) |
May 20, 2024 | 15.82 | 16.07 | 15.45 | 15.78 | 91,507 | -0.07(-0.44%) |
May 17, 2024 | 15.93 | 15.99 | 15.71 | 15.85 | 57,724 | +0.06(+0.38%) |
May 16, 2024 | 16.03 | 16.15 | 15.78 | 15.79 | 58,110 | -0.18(-1.13%) |
May 15, 2024 | 16.11 | 16.11 | 15.87 | 15.97 | 62,147 | +0.03(+0.19%) |
May 14, 2024 | 15.87 | 16.03 | 15.81 | 15.94 | 74,383 | +0.25(+1.59%) |
May 13, 2024 | 16.02 | 16.02 | 15.68 | 15.69 | 67,558 | -0.20(-1.26%) |
May 10, 2024 | 16.08 | 16.13 | 15.82 | 15.89 | 92,766 | -0.18(-1.12%) |
May 09, 2024 | 15.90 | 16.15 | 15.71 | 16.07 | 138,428 | +0.20(+1.26%) |
May 08, 2024 | 15.20 | 15.87 | 15.18 | 15.87 | 116,774 | +0.65(+4.27%) |
May 07, 2024 | 15.32 | 15.54 | 15.21 | 15.22 | 108,045 | -0.10(-0.65%) |
May 06, 2024 | 15.28 | 15.63 | 15.25 | 15.32 | 126,376 | +0.04(+0.26%) |
May 03, 2024 | 14.93 | 15.50 | 14.93 | 15.28 | 104,884 | +0.41(+2.76%) |
May 02, 2024 | 14.67 | 14.92 | 14.64 | 14.87 | 68,328 | +0.20(+1.36%) |