Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 16.53 | 16.82 | 16.34 | 16.72 | 715,994 | +0.43(+2.64%) |
Jul 25, 2024 | 16.24 | 16.55 | 16.15 | 16.29 | 689,734 | -0.01(-0.06%) |
Jul 24, 2024 | 16.15 | 16.97 | 16.05 | 16.30 | 2,101,403 | +0.05(+0.31%) |
Jul 23, 2024 | 16.55 | 16.55 | 16.23 | 16.25 | 567,897 | -0.22(-1.34%) |
Jul 22, 2024 | 16.26 | 16.59 | 16.14 | 16.47 | 674,112 | +0.27(+1.67%) |
Jul 19, 2024 | 16.00 | 16.33 | 15.90 | 16.20 | 586,182 | +0.26(+1.63%) |
Jul 18, 2024 | 16.24 | 16.45 | 15.87 | 15.94 | 755,217 | -0.33(-2.03%) |
Jul 17, 2024 | 16.80 | 16.80 | 16.09 | 16.27 | 1,181,261 | -0.64(-3.78%) |
Jul 16, 2024 | 16.71 | 16.94 | 16.55 | 16.91 | 539,370 | +0.35(+2.11%) |
Jul 15, 2024 | 16.95 | 17.16 | 16.49 | 16.56 | 982,240 | -0.04(-0.24%) |
Jul 12, 2024 | 16.60 | 16.88 | 16.41 | 16.60 | 814,635 | +0.16(+0.97%) |
Jul 11, 2024 | 16.33 | 16.60 | 16.12 | 16.44 | 694,648 | +0.32(+1.99%) |
Jul 10, 2024 | 16.01 | 16.17 | 15.74 | 16.12 | 1,050,574 | +0.23(+1.45%) |
Jul 09, 2024 | 15.28 | 16.10 | 15.22 | 15.89 | 1,673,731 | +0.64(+4.20%) |
Jul 08, 2024 | 14.84 | 15.31 | 14.77 | 15.25 | 972,345 | +0.47(+3.18%) |
Jul 05, 2024 | 14.54 | 14.82 | 14.33 | 14.78 | 1,188,187 | +0.25(+1.72%) |
Jul 03, 2024 | 13.84 | 14.55 | 13.82 | 14.53 | 457,187 | +0.64(+4.61%) |
Jul 02, 2024 | 14.04 | 14.27 | 13.78 | 13.89 | 805,740 | -0.23(-1.63%) |
Jul 01, 2024 | 13.91 | 14.26 | 13.72 | 14.12 | 1,958,159 | +0.06(+0.43%) |
Jun 28, 2024 | 14.43 | 14.74 | 13.42 | 14.06 | 16,544,603 | -0.25(-1.75%) |
Jun 27, 2024 | 14.16 | 14.53 | 13.79 | 14.31 | 1,960,747 | -0.03(-0.21%) |
Jun 26, 2024 | 14.15 | 14.55 | 13.90 | 14.34 | 1,007,137 | +0.05(+0.35%) |
Jun 25, 2024 | 14.58 | 14.58 | 14.03 | 14.29 | 2,128,684 | -0.28(-1.92%) |
Jun 24, 2024 | 15.02 | 15.09 | 14.25 | 14.57 | 1,765,347 | -0.44(-2.93%) |
Jun 21, 2024 | 15.21 | 15.36 | 14.61 | 15.01 | 1,712,601 | +0.03(+0.20%) |
Jun 20, 2024 | 15.51 | 15.65 | 14.66 | 14.98 | 1,858,992 | -0.62(-3.97%) |
Jun 18, 2024 | 15.74 | 15.90 | 15.43 | 15.60 | 1,335,342 | -0.09(-0.57%) |
Jun 17, 2024 | 15.76 | 15.91 | 15.50 | 15.69 | 737,349 | -0.12(-0.76%) |
Jun 14, 2024 | 15.85 | 15.95 | 15.52 | 15.81 | 497,664 | -0.08(-0.50%) |
Jun 13, 2024 | 15.22 | 15.97 | 15.22 | 15.89 | 813,753 | +0.67(+4.40%) |
Jun 12, 2024 | 15.49 | 16.05 | 15.21 | 15.22 | 1,049,164 | -0.05(-0.33%) |
Jun 11, 2024 | 15.22 | 15.31 | 14.92 | 15.27 | 513,211 | -0.02(-0.13%) |
Jun 10, 2024 | 15.41 | 15.83 | 15.14 | 15.29 | 905,672 | +0.16(+1.06%) |
Jun 07, 2024 | 15.20 | 15.60 | 14.95 | 15.13 | 637,921 | -0.12(-0.79%) |
Jun 06, 2024 | 14.92 | 15.28 | 14.69 | 15.25 | 813,491 | +0.38(+2.56%) |
Jun 05, 2024 | 15.50 | 15.50 | 14.51 | 14.87 | 1,224,544 | -0.59(-3.82%) |
Jun 04, 2024 | 15.66 | 15.66 | 14.80 | 15.46 | 869,208 | -0.20(-1.28%) |
Jun 03, 2024 | 15.97 | 16.10 | 15.50 | 15.66 | 648,315 | -0.29(-1.82%) |
May 31, 2024 | 15.82 | 16.00 | 15.57 | 15.95 | 738,608 | +0.19(+1.21%) |
May 30, 2024 | 15.69 | 16.00 | 15.59 | 15.76 | 1,100,938 | +0.17(+1.09%) |
May 29, 2024 | 15.40 | 15.76 | 15.39 | 15.59 | 469,231 | +0.10(+0.65%) |
May 28, 2024 | 15.78 | 16.00 | 15.34 | 15.49 | 812,393 | -0.26(-1.65%) |
May 24, 2024 | 15.60 | 16.00 | 15.41 | 15.75 | 642,350 | +0.13(+0.83%) |
May 23, 2024 | 15.90 | 15.93 | 15.46 | 15.62 | 631,571 | -0.20(-1.26%) |
May 22, 2024 | 16.00 | 16.15 | 15.54 | 15.82 | 965,297 | -0.18(-1.12%) |
May 21, 2024 | 15.91 | 16.00 | 15.65 | 16.00 | 528,603 | +0.30(+1.91%) |
May 20, 2024 | 15.50 | 15.91 | 15.38 | 15.70 | 402,538 | +0.21(+1.36%) |
May 17, 2024 | 15.90 | 16.00 | 15.40 | 15.49 | 573,405 | -0.45(-2.82%) |
May 16, 2024 | 16.00 | 16.01 | 15.52 | 15.94 | 605,862 | -0.15(-0.93%) |
May 15, 2024 | 15.98 | 16.17 | 15.74 | 16.09 | 1,116,873 | -0.03(-0.19%) |
May 14, 2024 | 16.85 | 16.92 | 15.60 | 16.12 | 1,506,367 | -0.69(-4.10%) |
May 13, 2024 | 16.55 | 17.51 | 16.55 | 16.81 | 961,435 | +0.29(+1.76%) |
May 10, 2024 | 15.77 | 17.14 | 15.70 | 16.52 | 1,889,582 | +0.69(+4.36%) |
May 09, 2024 | 15.94 | 16.18 | 14.77 | 15.83 | 2,487,421 | -0.42(-2.58%) |
May 08, 2024 | 15.89 | 17.85 | 15.65 | 16.25 | 4,209,886 | -1.93(-10.62%) |
May 07, 2024 | 18.71 | 18.77 | 17.83 | 18.18 | 1,501,368 | -0.44(-2.36%) |
May 06, 2024 | 18.97 | 19.07 | 18.46 | 18.62 | 638,068 | -0.20(-1.06%) |
May 03, 2024 | 18.63 | 19.09 | 17.91 | 18.82 | 874,897 | +0.52(+2.84%) |
May 02, 2024 | 18.39 | 18.66 | 17.73 | 18.30 | 849,156 | -0.01(-0.05%) |