Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 15.45 | 15.63 | 15.43 | 15.58 | 19,388 | +0.17(+1.10%) |
Jul 19, 2024 | 15.51 | 15.51 | 15.18 | 15.41 | 30,878 | -0.10(-0.64%) |
Jul 18, 2024 | 15.89 | 15.89 | 15.46 | 15.51 | 17,130 | -0.25(-1.59%) |
Jul 17, 2024 | 15.63 | 15.81 | 15.39 | 15.76 | 22,776 | -0.08(-0.51%) |
Jul 16, 2024 | 15.63 | 15.92 | 15.41 | 15.84 | 20,564 | +0.43(+2.79%) |
Jul 15, 2024 | 15.50 | 15.50 | 14.77 | 15.41 | 68,686 | +0.03(+0.20%) |
Jul 12, 2024 | 15.58 | 15.62 | 15.32 | 15.38 | 48,468 | -0.07(-0.45%) |
Jul 11, 2024 | 15.06 | 15.51 | 15.06 | 15.45 | 38,714 | +0.49(+3.28%) |
Jul 10, 2024 | 14.82 | 15.17 | 14.73 | 14.96 | 39,294 | +0.20(+1.36%) |
Jul 09, 2024 | 14.87 | 15.06 | 14.70 | 14.76 | 38,986 | -0.03(-0.19%) |
Jul 08, 2024 | 15.00 | 15.00 | 14.71 | 14.79 | 47,663 | -0.18(-1.21%) |
Jul 05, 2024 | 14.92 | 14.99 | 14.65 | 14.97 | 39,197 | -0.21(-1.38%) |
Jul 03, 2024 | 15.44 | 15.57 | 15.08 | 15.18 | 68,565 | -0.14(-0.91%) |
Jul 02, 2024 | 15.25 | 15.47 | 14.94 | 15.32 | 37,200 | +0.20(+1.32%) |
Jul 01, 2024 | 15.30 | 15.89 | 15.09 | 15.12 | 82,323 | -0.30(-1.95%) |
Jun 28, 2024 | 15.74 | 15.84 | 15.35 | 15.42 | 42,760 | -0.23(-1.47%) |
Jun 27, 2024 | 15.82 | 15.82 | 15.35 | 15.65 | 47,813 | -0.17(-1.07%) |
Jun 26, 2024 | 17.36 | 17.36 | 15.82 | 15.82 | 127,576 | -1.65(-9.44%) |
Jun 25, 2024 | 17.46 | 17.53 | 17.34 | 17.47 | 19,696 | +0.07(+0.40%) |
Jun 24, 2024 | 17.16 | 17.46 | 17.07 | 17.40 | 40,851 | +0.40(+2.35%) |
Jun 21, 2024 | 17.20 | 17.28 | 16.90 | 17.00 | 21,956 | -0.12(-0.70%) |
Jun 20, 2024 | 16.87 | 17.29 | 16.68 | 17.12 | 46,512 | +0.12(+0.71%) |
Jun 18, 2024 | 17.46 | 17.46 | 16.79 | 17.00 | 150,478 | -0.47(-2.69%) |
Jun 17, 2024 | 17.50 | 17.65 | 17.23 | 17.47 | 52,444 | -0.15(-0.85%) |
Jun 14, 2024 | 18.09 | 18.30 | 17.47 | 17.62 | 134,401 | -0.65(-3.56%) |
Jun 13, 2024 | 18.48 | 18.68 | 18.27 | 18.27 | 35,795 | -0.29(-1.56%) |
Jun 12, 2024 | 18.77 | 18.77 | 17.99 | 18.56 | 43,800 | -0.12(-0.64%) |
Jun 11, 2024 | 18.55 | 18.83 | 18.53 | 18.68 | 21,559 | +0.08(+0.43%) |
Jun 10, 2024 | 18.85 | 18.85 | 18.13 | 18.60 | 81,963 | -0.18(-0.96%) |
Jun 07, 2024 | 18.83 | 19.05 | 18.66 | 18.78 | 46,049 | -0.24(-1.26%) |
Jun 06, 2024 | 19.00 | 19.03 | 18.90 | 19.02 | 37,745 | +0.07(+0.40%) |
Jun 05, 2024 | 18.66 | 18.95 | 18.52 | 18.95 | 90,491 | +0.42(+2.27%) |
Jun 04, 2024 | 18.57 | 18.64 | 18.10 | 18.52 | 51,274 | -0.01(-0.05%) |
Jun 03, 2024 | 18.00 | 18.66 | 17.62 | 18.53 | 54,642 | +0.43(+2.38%) |
May 31, 2024 | 19.39 | 19.97 | 17.95 | 18.10 | 89,598 | -1.22(-6.29%) |
May 30, 2024 | 19.00 | 19.39 | 18.28 | 19.32 | 59,893 | +0.50(+2.64%) |
May 29, 2024 | 18.96 | 18.96 | 17.81 | 18.82 | 151,489 | -0.59(-3.06%) |
May 28, 2024 | 20.59 | 20.97 | 18.86 | 19.41 | 119,063 | -1.70(-8.07%) |
May 24, 2024 | 20.80 | 21.41 | 20.61 | 21.12 | 54,376 | +0.38(+1.85%) |
May 23, 2024 | 20.25 | 20.82 | 19.94 | 20.74 | 147,373 | -0.11(-0.55%) |
May 22, 2024 | 20.83 | 20.91 | 20.81 | 20.85 | 34,439 | +0.10(+0.46%) |
May 21, 2024 | 20.62 | 20.77 | 20.55 | 20.75 | 30,136 | +0.14(+0.70%) |
May 20, 2024 | 20.05 | 20.73 | 20.01 | 20.61 | 44,155 | +0.60(+3.00%) |
May 17, 2024 | 20.01 | 20.19 | 19.61 | 20.01 | 21,613 | +0.00(+0.01%) |
May 16, 2024 | 19.85 | 20.02 | 19.84 | 20.01 | 16,366 | +0.18(+0.92%) |
May 15, 2024 | 19.81 | 19.91 | 19.60 | 19.83 | 21,492 | +0.04(+0.19%) |
May 14, 2024 | 19.62 | 19.82 | 19.62 | 19.79 | 59,680 | +0.26(+1.32%) |
May 13, 2024 | 18.74 | 19.59 | 18.74 | 19.53 | 52,144 | +0.85(+4.56%) |
May 10, 2024 | 19.22 | 19.71 | 18.57 | 18.68 | 106,100 | -0.81(-4.17%) |
May 09, 2024 | 19.41 | 19.80 | 19.39 | 19.49 | 34,772 | +0.24(+1.24%) |
May 08, 2024 | 19.05 | 19.39 | 18.93 | 19.25 | 44,503 | +0.11(+0.60%) |
May 07, 2024 | 19.38 | 19.40 | 18.85 | 19.14 | 40,166 | -0.13(-0.70%) |
May 06, 2024 | 19.68 | 19.68 | 18.85 | 19.27 | 49,503 | -0.40(-2.01%) |
May 03, 2024 | 19.66 | 19.80 | 19.23 | 19.67 | 113,454 | -0.13(-0.65%) |
May 02, 2024 | 19.47 | 19.94 | 19.46 | 19.79 | 173,264 | +0.54(+2.80%) |