Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 17.37 | 17.86 | 17.15 | 17.40 | 403,417 | +0.29(+1.69%) |
Jul 25, 2024 | 16.72 | 17.54 | 16.72 | 17.11 | 564,468 | +0.37(+2.21%) |
Jul 24, 2024 | 16.92 | 17.24 | 16.71 | 16.74 | 226,413 | -0.32(-1.88%) |
Jul 23, 2024 | 16.67 | 17.20 | 16.60 | 17.06 | 311,112 | +0.22(+1.31%) |
Jul 22, 2024 | 16.40 | 16.85 | 16.24 | 16.84 | 276,571 | +0.51(+3.12%) |
Jul 19, 2024 | 16.55 | 16.59 | 16.30 | 16.33 | 190,001 | -0.18(-1.09%) |
Jul 18, 2024 | 16.44 | 17.05 | 16.20 | 16.51 | 252,605 | -0.12(-0.72%) |
Jul 17, 2024 | 16.34 | 16.90 | 16.34 | 16.63 | 304,040 | -0.06(-0.36%) |
Jul 16, 2024 | 16.16 | 16.73 | 16.15 | 16.69 | 395,769 | +0.79(+4.97%) |
Jul 15, 2024 | 15.62 | 16.18 | 15.62 | 15.90 | 310,509 | +0.42(+2.71%) |
Jul 12, 2024 | 15.42 | 15.79 | 15.30 | 15.48 | 290,259 | +0.28(+1.84%) |
Jul 11, 2024 | 14.87 | 15.30 | 14.83 | 15.20 | 304,592 | +0.75(+5.19%) |
Jul 10, 2024 | 14.19 | 14.49 | 14.15 | 14.45 | 204,811 | +0.28(+1.98%) |
Jul 09, 2024 | 14.55 | 14.63 | 14.12 | 14.17 | 510,567 | -0.50(-3.41%) |
Jul 08, 2024 | 14.70 | 14.80 | 14.51 | 14.67 | 257,528 | +0.18(+1.24%) |
Jul 05, 2024 | 14.76 | 14.81 | 14.28 | 14.49 | 241,046 | -0.38(-2.56%) |
Jul 03, 2024 | 14.83 | 14.89 | 14.63 | 14.87 | 229,693 | +0.11(+0.75%) |
Jul 02, 2024 | 14.60 | 14.79 | 14.54 | 14.76 | 278,494 | +0.19(+1.30%) |
Jul 01, 2024 | 14.69 | 14.86 | 14.52 | 14.57 | 349,282 | -0.11(-0.75%) |
Jun 28, 2024 | 14.77 | 14.91 | 14.40 | 14.68 | 941,742 | +0.07(+0.48%) |
Jun 27, 2024 | 14.58 | 14.64 | 14.45 | 14.61 | 207,077 | +0.07(+0.48%) |
Jun 26, 2024 | 14.26 | 14.55 | 14.18 | 14.54 | 346,268 | +0.27(+1.89%) |
Jun 25, 2024 | 14.79 | 14.85 | 14.22 | 14.27 | 323,902 | -0.64(-4.29%) |
Jun 24, 2024 | 14.74 | 15.08 | 14.70 | 14.91 | 401,522 | +0.24(+1.64%) |
Jun 21, 2024 | 14.81 | 14.81 | 14.45 | 14.67 | 2,081,025 | +0.06(+0.41%) |
Jun 20, 2024 | 14.80 | 15.03 | 14.60 | 14.61 | 368,233 | -0.32(-2.14%) |
Jun 18, 2024 | 14.92 | 15.15 | 14.92 | 14.93 | 310,583 | +0.05(+0.34%) |
Jun 17, 2024 | 14.61 | 14.90 | 14.52 | 14.88 | 552,040 | +0.25(+1.71%) |
Jun 14, 2024 | 14.53 | 14.67 | 14.51 | 14.63 | 471,424 | -0.17(-1.15%) |
Jun 13, 2024 | 14.78 | 15.16 | 14.47 | 14.80 | 323,002 | -0.06(-0.40%) |
Jun 12, 2024 | 14.91 | 15.14 | 14.72 | 14.86 | 443,005 | +0.35(+2.41%) |
Jun 11, 2024 | 14.90 | 14.90 | 14.43 | 14.51 | 390,683 | -0.60(-3.97%) |
Jun 10, 2024 | 14.78 | 15.30 | 14.71 | 15.11 | 503,134 | +0.27(+1.82%) |
Jun 07, 2024 | 14.78 | 14.95 | 14.53 | 14.84 | 505,344 | -0.18(-1.20%) |
Jun 06, 2024 | 15.21 | 15.27 | 14.90 | 15.02 | 330,597 | -0.29(-1.89%) |
Jun 05, 2024 | 15.30 | 15.33 | 14.95 | 15.31 | 358,963 | +0.10(+0.66%) |
Jun 04, 2024 | 15.61 | 15.76 | 15.19 | 15.21 | 1,115,358 | -0.52(-3.31%) |
Jun 03, 2024 | 16.21 | 16.29 | 15.64 | 15.73 | 913,416 | -0.38(-2.36%) |
May 31, 2024 | 16.25 | 16.27 | 15.98 | 16.11 | 494,857 | -0.06(-0.37%) |
May 30, 2024 | 15.86 | 16.26 | 15.82 | 16.17 | 415,804 | +0.33(+2.08%) |
May 29, 2024 | 15.42 | 16.23 | 15.42 | 15.84 | 699,928 | +0.40(+2.59%) |
May 28, 2024 | 15.78 | 15.78 | 15.35 | 15.44 | 371,822 | -0.21(-1.34%) |
May 24, 2024 | 15.49 | 15.67 | 15.43 | 15.65 | 363,818 | +0.13(+0.84%) |
May 23, 2024 | 15.48 | 15.58 | 15.31 | 15.52 | 416,605 | +0.14(+0.91%) |
May 22, 2024 | 15.40 | 15.58 | 15.21 | 15.38 | 335,828 | -0.12(-0.77%) |
May 21, 2024 | 15.33 | 15.57 | 15.25 | 15.50 | 257,747 | +0.18(+1.21%) |
May 20, 2024 | 15.48 | 15.55 | 15.29 | 15.32 | 306,377 | -0.21(-1.38%) |
May 17, 2024 | 15.74 | 15.74 | 15.40 | 15.53 | 294,057 | -0.15(-0.96%) |
May 16, 2024 | 15.95 | 15.96 | 15.63 | 15.68 | 273,963 | -0.36(-2.24%) |
May 15, 2024 | 16.33 | 16.33 | 16.01 | 16.04 | 283,723 | -0.11(-0.68%) |
May 14, 2024 | 16.25 | 16.32 | 15.95 | 16.15 | 507,397 | +0.22(+1.38%) |
May 13, 2024 | 16.40 | 16.40 | 15.92 | 15.93 | 343,813 | -0.28(-1.73%) |
May 10, 2024 | 15.94 | 16.23 | 15.71 | 16.21 | 398,700 | +0.31(+1.95%) |
May 09, 2024 | 16.02 | 16.08 | 15.75 | 15.90 | 431,504 | -0.04(-0.25%) |
May 08, 2024 | 15.99 | 16.03 | 15.65 | 15.94 | 445,361 | -0.24(-1.48%) |
May 07, 2024 | 16.53 | 16.57 | 16.13 | 16.18 | 662,311 | -0.24(-1.46%) |
May 06, 2024 | 17.44 | 17.48 | 16.23 | 16.42 | 728,932 | -0.96(-5.52%) |
May 03, 2024 | 17.69 | 18.16 | 16.75 | 17.38 | 794,890 | +1.53(+9.65%) |
May 02, 2024 | 15.45 | 15.91 | 15.45 | 15.85 | 423,825 | +0.58(+3.80%) |