Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 15.76 | 15.80 | 15.60 | 15.67 | 27,639 | -0.20(-1.26%) |
Jul 15, 2024 | 16.10 | 16.10 | 15.77 | 15.87 | 43,230 | +0.02(+0.13%) |
Jul 12, 2024 | 15.75 | 15.96 | 15.49 | 15.85 | 46,981 | +0.08(+0.49%) |
Jul 11, 2024 | 16.05 | 16.05 | 15.49 | 15.77 | 101,204 | +0.35(+2.29%) |
Jul 10, 2024 | 15.15 | 15.48 | 15.15 | 15.42 | 25,025 | +0.31(+2.05%) |
Jul 09, 2024 | 15.44 | 15.46 | 15.11 | 15.11 | 37,269 | -0.32(-2.07%) |
Jul 08, 2024 | 15.36 | 15.48 | 15.21 | 15.43 | 38,836 | +0.08(+0.52%) |
Jul 05, 2024 | 15.96 | 16.00 | 15.25 | 15.35 | 44,439 | -0.60(-3.76%) |
Jul 03, 2024 | 16.05 | 16.16 | 15.88 | 15.95 | 12,109 | -0.07(-0.47%) |
Jul 02, 2024 | 16.25 | 16.27 | 16.01 | 16.02 | 4,960 | +0.05(+0.34%) |
Jul 01, 2024 | 16.18 | 16.25 | 15.95 | 15.97 | 4,458 | -0.06(-0.37%) |
Jun 28, 2024 | 16.09 | 16.12 | 15.97 | 16.03 | 13,891 | +0.00(+0.00%) |
Jun 27, 2024 | 15.93 | 16.34 | 15.93 | 16.03 | 12,961 | +0.14(+0.88%) |
Jun 26, 2024 | 16.49 | 16.49 | 15.85 | 15.89 | 16,782 | -0.10(-0.60%) |
Jun 25, 2024 | 16.00 | 16.05 | 15.88 | 15.99 | 8,240 | -0.02(-0.14%) |
Jun 24, 2024 | 16.20 | 16.20 | 15.84 | 16.01 | 15,721 | +0.33(+2.10%) |
Jun 21, 2024 | 15.98 | 15.98 | 15.68 | 15.68 | 5,567 | -0.12(-0.76%) |
Jun 20, 2024 | 15.20 | 15.82 | 14.75 | 15.80 | 55,941 | +0.27(+1.71%) |
Jun 18, 2024 | 15.62 | 15.73 | 15.46 | 15.54 | 33,790 | -0.02(-0.10%) |
Jun 17, 2024 | 15.40 | 15.64 | 15.23 | 15.55 | 54,855 | +0.05(+0.32%) |
Jun 14, 2024 | 15.60 | 15.67 | 15.50 | 15.50 | 23,164 | -0.25(-1.59%) |
Jun 13, 2024 | 16.30 | 16.30 | 15.75 | 15.75 | 17,500 | -0.59(-3.61%) |
Jun 12, 2024 | 16.51 | 16.60 | 16.34 | 16.34 | 23,856 | -0.04(-0.21%) |
Jun 11, 2024 | 15.35 | 16.38 | 15.35 | 16.38 | 45,284 | +0.29(+1.77%) |
Jun 10, 2024 | 15.95 | 16.21 | 15.94 | 16.09 | 17,545 | +0.01(+0.06%) |
Jun 07, 2024 | 16.28 | 16.38 | 16.08 | 16.08 | 13,176 | -0.34(-2.04%) |
Jun 06, 2024 | 16.20 | 16.45 | 16.20 | 16.41 | 7,040 | +0.38(+2.34%) |
Jun 05, 2024 | 15.64 | 16.04 | 15.55 | 16.04 | 22,897 | +0.57(+3.66%) |
Jun 04, 2024 | 15.35 | 15.59 | 15.30 | 15.47 | 60,150 | -0.22(-1.38%) |
Jun 03, 2024 | 16.50 | 16.81 | 15.66 | 15.69 | 88,825 | -0.51(-3.15%) |
May 31, 2024 | 16.53 | 16.67 | 16.16 | 16.20 | 10,497 | -0.15(-0.93%) |
May 30, 2024 | 16.48 | 16.75 | 16.15 | 16.35 | 33,396 | -0.11(-0.65%) |
May 29, 2024 | 16.95 | 17.00 | 16.36 | 16.46 | 48,252 | -0.39(-2.31%) |
May 28, 2024 | 16.47 | 16.85 | 16.44 | 16.85 | 41,032 | +0.42(+2.56%) |
May 24, 2024 | 16.34 | 16.50 | 16.33 | 16.43 | 27,209 | +0.29(+1.78%) |
May 23, 2024 | 16.58 | 16.58 | 16.13 | 16.14 | 22,368 | -0.36(-2.17%) |
May 22, 2024 | 16.60 | 16.80 | 16.50 | 16.50 | 29,262 | -0.37(-2.19%) |
May 21, 2024 | 17.00 | 17.04 | 16.85 | 16.87 | 29,293 | -0.26(-1.50%) |
May 20, 2024 | 17.10 | 17.16 | 17.00 | 17.13 | 15,969 | +0.08(+0.45%) |
May 17, 2024 | 17.09 | 17.23 | 16.98 | 17.05 | 14,397 | +0.04(+0.24%) |
May 16, 2024 | 17.46 | 17.46 | 17.01 | 17.01 | 28,809 | -0.42(-2.40%) |
May 15, 2024 | 17.34 | 17.51 | 17.27 | 17.43 | 9,346 | -0.01(-0.08%) |
May 14, 2024 | 17.73 | 17.84 | 17.44 | 17.44 | 8,697 | -0.18(-1.01%) |
May 13, 2024 | 17.77 | 17.80 | 17.49 | 17.62 | 9,120 | -0.10(-0.56%) |
May 10, 2024 | 17.79 | 17.81 | 17.66 | 17.72 | 7,599 | -0.25(-1.39%) |
May 09, 2024 | 17.30 | 18.15 | 17.30 | 17.97 | 27,233 | +0.75(+4.36%) |
May 08, 2024 | 17.26 | 17.31 | 17.20 | 17.22 | 16,492 | -0.08(-0.46%) |
May 07, 2024 | 17.01 | 17.39 | 17.01 | 17.30 | 7,657 | -0.05(-0.29%) |
May 06, 2024 | 17.41 | 17.41 | 17.35 | 17.35 | 4,659 | -0.06(-0.34%) |
May 03, 2024 | 17.38 | 17.82 | 17.34 | 17.41 | 8,203 | -0.08(-0.46%) |
May 02, 2024 | 17.23 | 17.57 | 17.23 | 17.49 | 28,181 | +0.29(+1.69%) |