Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 15.74 | 15.75 | 15.40 | 15.44 | 5,767 | -0.36(-2.25%) |
Jul 25, 2024 | 15.79 | 15.80 | 15.77 | 15.80 | 2,338 | +0.02(+0.15%) |
Jul 23, 2024 | 15.78 | 162 | +0.22(+1.39%) | |||
Jul 22, 2024 | 15.91 | 15.91 | 15.56 | 15.56 | 1,690 | -0.08(-0.51%) |
Jul 18, 2024 | 15.64 | 140 | -0.01(-0.06%) | |||
Jul 17, 2024 | 15.75 | 15.90 | 15.65 | 15.65 | 1,172 | -0.11(-0.70%) |
Jul 16, 2024 | 15.56 | 15.76 | 15.56 | 15.76 | 899 | +0.41(+2.64%) |
Jul 15, 2024 | 15.24 | 15.35 | 15.11 | 15.35 | 2,594 | +0.18(+1.17%) |
Jul 12, 2024 | 14.98 | 15.37 | 14.98 | 15.18 | 1,847 | +0.38(+2.55%) |
Jul 11, 2024 | 15.11 | 15.15 | 14.50 | 14.80 | 7,597 | -0.33(-2.18%) |
Jul 10, 2024 | 15.12 | 15.60 | 15.12 | 15.13 | 3,204 | +0.04(+0.24%) |
Jul 09, 2024 | 15.40 | 15.66 | 15.01 | 15.09 | 5,998 | -0.36(-2.30%) |
Jul 08, 2024 | 15.90 | 16.05 | 15.43 | 15.45 | 6,110 | -0.58(-3.62%) |
Jul 05, 2024 | 16.33 | 16.33 | 16.03 | 16.03 | 637 | +0.05(+0.29%) |
Jul 03, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 206 | +0.11(+0.72%) |
Jul 02, 2024 | 15.88 | 15.88 | 15.76 | 15.87 | 2,411 | -0.09(-0.58%) |
Jul 01, 2024 | 16.15 | 16.25 | 15.50 | 15.96 | 4,354 | -0.21(-1.27%) |
Jun 28, 2024 | 16.01 | 16.21 | 16.01 | 16.17 | 3,560 | -0.14(-0.84%) |
Jun 27, 2024 | 16.21 | 16.30 | 16.06 | 16.30 | 8,484 | +0.28(+1.73%) |
Jun 26, 2024 | 16.20 | 16.20 | 15.84 | 16.03 | 1,822 | -0.18(-1.10%) |
Jun 25, 2024 | 16.10 | 16.35 | 15.33 | 16.21 | 17,137 | +0.36(+2.24%) |
Jun 24, 2024 | 15.22 | 15.85 | 15.22 | 15.85 | 5,987 | +0.45(+2.91%) |
Jun 21, 2024 | 15.75 | 15.75 | 15.22 | 15.40 | 12,470 | -1.31(-7.86%) |
Jun 20, 2024 | 16.69 | 16.72 | 16.69 | 16.72 | 1,566 | +0.02(+0.13%) |
Jun 18, 2024 | 16.80 | 17.24 | 16.46 | 16.70 | 7,194 | -0.47(-2.73%) |
Jun 17, 2024 | 16.51 | 17.39 | 16.51 | 17.16 | 1,789 | +0.22(+1.28%) |
Jun 14, 2024 | 16.97 | 16.97 | 16.31 | 16.95 | 5,013 | -0.26(-1.49%) |
Jun 13, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 332 | -0.09(-0.51%) |
Jun 12, 2024 | 17.35 | 17.36 | 17.25 | 17.29 | 1,798 | +0.12(+0.69%) |
Jun 11, 2024 | 17.61 | 17.61 | 17.17 | 17.17 | 1,614 | -0.44(-2.52%) |
Jun 10, 2024 | 17.61 | 17.62 | 17.41 | 17.62 | 2,163 | +0.23(+1.31%) |
Jun 07, 2024 | 17.62 | 17.62 | 17.39 | 17.39 | 1,697 | -0.09(-0.51%) |
Jun 06, 2024 | 17.62 | 17.62 | 17.34 | 17.48 | 2,481 | +0.15(+0.86%) |
Jun 05, 2024 | 16.80 | 17.62 | 16.80 | 17.33 | 6,087 | +0.49(+2.93%) |
Jun 04, 2024 | 16.92 | 17.05 | 16.81 | 16.84 | 2,013 | +0.37(+2.26%) |
Jun 03, 2024 | 16.48 | 17.50 | 16.47 | 16.47 | 1,354 | -0.73(-4.23%) |
May 31, 2024 | 16.12 | 17.19 | 16.12 | 17.19 | 2,615 | +0.44(+2.62%) |
May 29, 2024 | 16.75 | 245 | -0.43(-2.49%) | |||
May 28, 2024 | 17.03 | 17.18 | 17.03 | 17.18 | 637 | -0.24(-1.37%) |
May 24, 2024 | 16.65 | 17.42 | 16.65 | 17.42 | 1,047 | +0.94(+5.69%) |
May 23, 2024 | 17.59 | 17.80 | 16.34 | 16.48 | 3,458 | -1.18(-6.67%) |
May 22, 2024 | 17.68 | 17.83 | 17.59 | 17.66 | 6,106 | -0.02(-0.12%) |
May 21, 2024 | 17.59 | 17.70 | 17.42 | 17.68 | 7,806 | +0.51(+2.98%) |
May 20, 2024 | 17.19 | 17.44 | 16.64 | 17.17 | 7,083 | +0.32(+1.89%) |
May 17, 2024 | 17.30 | 17.36 | 16.85 | 16.85 | 1,405 | -0.59(-3.36%) |
May 16, 2024 | 17.02 | 17.44 | 16.52 | 17.44 | 6,436 | +0.49(+2.88%) |
May 15, 2024 | 17.08 | 17.10 | 16.95 | 16.95 | 4,112 | -0.07(-0.40%) |
May 14, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 497 | +0.01(+0.04%) |
May 13, 2024 | 16.85 | 17.01 | 16.84 | 17.01 | 3,779 | +0.33(+1.98%) |
May 10, 2024 | 16.41 | 16.68 | 16.41 | 16.68 | 1,233 | -0.17(-1.01%) |
May 08, 2024 | 16.85 | 84 | +0.39(+2.36%) | |||
May 07, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 315 | +0.02(+0.13%) |
May 06, 2024 | 16.50 | 16.58 | 16.44 | 16.44 | 1,640 | +0.13(+0.78%) |
May 03, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 476 | +0.02(+0.12%) |