Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 15.50 | 15.70 | 15.44 | 15.66 | 1,363,523 | +0.16(+1.03%) |
Jul 19, 2024 | 15.57 | 15.64 | 15.46 | 15.50 | 1,214,881 | -0.03(-0.19%) |
Jul 18, 2024 | 15.49 | 15.80 | 15.46 | 15.53 | 970,500 | -0.06(-0.38%) |
Jul 17, 2024 | 15.43 | 15.75 | 15.43 | 15.59 | 1,745,300 | +0.18(+1.17%) |
Jul 16, 2024 | 15.17 | 15.46 | 15.07 | 15.41 | 1,382,084 | +0.37(+2.46%) |
Jul 15, 2024 | 15.35 | 15.35 | 15.02 | 15.04 | 1,510,979 | -0.19(-1.25%) |
Jul 12, 2024 | 15.19 | 15.31 | 15.11 | 15.23 | 1,438,694 | +0.18(+1.20%) |
Jul 11, 2024 | 14.91 | 15.13 | 14.86 | 15.05 | 2,189,955 | +0.41(+2.80%) |
Jul 10, 2024 | 14.46 | 14.65 | 14.35 | 14.64 | 1,104,321 | +0.26(+1.81%) |
Jul 09, 2024 | 14.44 | 14.44 | 14.29 | 14.38 | 1,034,204 | -0.06(-0.42%) |
Jul 08, 2024 | 14.57 | 14.62 | 14.42 | 14.44 | 494,357 | -0.06(-0.41%) |
Jul 05, 2024 | 14.46 | 14.56 | 14.42 | 14.50 | 759,927 | +0.01(+0.07%) |
Jul 03, 2024 | 14.49 | 14.60 | 14.45 | 14.49 | 578,402 | +0.04(+0.28%) |
Jul 02, 2024 | 14.39 | 14.56 | 14.28 | 14.45 | 2,152,700 | +0.09(+0.63%) |
Jul 01, 2024 | 14.45 | 14.53 | 14.23 | 14.36 | 1,001,017 | -0.14(-0.97%) |
Jun 28, 2024 | 14.40 | 14.52 | 14.29 | 14.50 | 2,946,924 | +0.19(+1.33%) |
Jun 27, 2024 | 14.20 | 14.32 | 14.11 | 14.31 | 1,679,978 | +0.21(+1.49%) |
Jun 26, 2024 | 14.00 | 14.19 | 13.98 | 14.10 | 1,568,825 | -0.03(-0.21%) |
Jun 25, 2024 | 14.40 | 14.40 | 14.10 | 14.13 | 2,127,153 | -0.31(-2.15%) |
Jun 24, 2024 | 14.39 | 14.60 | 14.31 | 14.44 | 2,290,300 | +0.10(+0.70%) |
Jun 21, 2024 | 14.42 | 14.55 | 14.28 | 14.34 | 3,663,912 | -0.12(-0.83%) |
Jun 20, 2024 | 14.25 | 14.50 | 14.22 | 14.46 | 1,625,740 | +0.10(+0.70%) |
Jun 18, 2024 | 14.46 | 14.50 | 14.35 | 14.36 | 1,029,239 | -0.03(-0.21%) |
Jun 17, 2024 | 14.32 | 14.45 | 14.29 | 14.39 | 1,700,576 | -0.04(-0.27%) |
Jun 14, 2024 | 14.43 | 14.50 | 14.36 | 14.43 | 1,910,072 | -0.14(-0.95%) |
Jun 13, 2024 | 14.43 | 14.60 | 14.32 | 14.57 | 1,475,522 | +0.09(+0.62%) |
Jun 12, 2024 | 14.44 | 14.75 | 14.39 | 14.48 | 2,339,214 | +0.34(+2.38%) |
Jun 11, 2024 | 14.36 | 14.39 | 14.13 | 14.14 | 1,904,069 | -0.28(-1.92%) |
Jun 10, 2024 | 14.38 | 14.50 | 14.23 | 14.42 | 1,369,405 | -0.10(-0.68%) |
Jun 07, 2024 | 14.36 | 14.53 | 14.28 | 14.52 | 1,482,814 | -0.02(-0.14%) |
Jun 06, 2024 | 14.41 | 14.58 | 14.33 | 14.54 | 881,936 | +0.05(+0.34%) |
Jun 05, 2024 | 14.52 | 14.56 | 14.32 | 14.49 | 744,629 | +0.04(+0.27%) |
Jun 04, 2024 | 14.38 | 14.51 | 14.35 | 14.45 | 1,518,917 | +0.04(+0.28%) |
Jun 03, 2024 | 14.37 | 14.46 | 14.31 | 14.41 | 1,231,258 | +0.12(+0.83%) |
May 31, 2024 | 14.14 | 14.33 | 14.10 | 14.29 | 2,022,314 | +0.22(+1.55%) |
May 30, 2024 | 13.93 | 14.13 | 13.93 | 14.07 | 845,227 | +0.21(+1.50%) |
May 29, 2024 | 13.84 | 13.96 | 13.80 | 13.86 | 1,031,621 | -0.15(-1.06%) |
May 28, 2024 | 14.17 | 14.18 | 13.99 | 14.01 | 1,444,801 | -0.07(-0.49%) |
May 24, 2024 | 14.17 | 14.19 | 14.06 | 14.08 | 1,324,797 | +0.03(+0.21%) |
May 23, 2024 | 14.07 | 14.10 | 13.97 | 14.05 | 2,497,660 | -0.04(-0.28%) |
May 22, 2024 | 14.02 | 14.16 | 13.98 | 14.09 | 1,316,911 | +0.05(+0.35%) |
May 21, 2024 | 13.90 | 14.09 | 13.88 | 14.04 | 2,285,633 | +0.14(+1.00%) |
May 20, 2024 | 14.16 | 14.28 | 13.88 | 13.90 | 1,807,870 | -0.31(-2.16%) |
May 17, 2024 | 14.20 | 14.26 | 14.11 | 14.21 | 1,096,572 | +0.07(+0.49%) |
May 16, 2024 | 14.08 | 14.18 | 13.95 | 14.14 | 1,881,764 | +0.07(+0.49%) |
May 15, 2024 | 14.07 | 14.10 | 13.85 | 14.07 | 1,884,854 | +0.21(+1.50%) |
May 14, 2024 | 13.89 | 13.92 | 13.73 | 13.86 | 1,378,529 | +0.11(+0.79%) |
May 13, 2024 | 13.91 | 13.91 | 13.72 | 13.76 | 1,262,429 | -0.04(-0.29%) |
May 10, 2024 | 13.90 | 13.94 | 13.72 | 13.80 | 1,617,376 | -0.06(-0.43%) |
May 09, 2024 | 13.84 | 13.88 | 13.72 | 13.85 | 982,484 | +0.11(+0.79%) |
May 08, 2024 | 13.76 | 13.79 | 13.66 | 13.75 | 1,299,293 | -0.12(-0.86%) |
May 07, 2024 | 14.01 | 14.10 | 13.82 | 13.86 | 1,783,865 | -0.05(-0.36%) |
May 06, 2024 | 13.95 | 14.02 | 13.85 | 13.91 | 1,130,835 | +0.07(+0.50%) |
May 03, 2024 | 13.97 | 14.04 | 13.69 | 13.84 | 1,882,857 | +0.11(+0.79%) |
May 02, 2024 | 13.73 | 13.82 | 13.68 | 13.74 | 1,239,207 | +0.13(+0.95%) |