Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 14.89 | 15.43 | 14.59 | 15.08 | 44,552 | +0.12(+0.80%) |
Jul 01, 2024 | 16.24 | 16.24 | 14.82 | 14.96 | 79,317 | -1.43(-8.72%) |
Jun 28, 2024 | 17.11 | 17.11 | 16.22 | 16.39 | 23,921 | -0.34(-2.03%) |
Jun 27, 2024 | 16.03 | 16.89 | 15.83 | 16.73 | 45,169 | +0.58(+3.59%) |
Jun 26, 2024 | 16.19 | 16.77 | 15.90 | 16.15 | 27,574 | -0.40(-2.42%) |
Jun 25, 2024 | 16.47 | 16.64 | 16.26 | 16.55 | 47,988 | +0.32(+1.97%) |
Jun 24, 2024 | 15.98 | 16.62 | 15.83 | 16.23 | 30,712 | +0.45(+2.85%) |
Jun 21, 2024 | 16.03 | 16.11 | 15.58 | 15.78 | 57,852 | -0.40(-2.47%) |
Jun 20, 2024 | 16.64 | 17.00 | 15.79 | 16.18 | 43,863 | -0.53(-3.17%) |
Jun 18, 2024 | 16.12 | 17.02 | 16.12 | 16.71 | 26,435 | +0.45(+2.77%) |
Jun 17, 2024 | 17.10 | 17.12 | 16.20 | 16.26 | 44,347 | -0.82(-4.80%) |
Jun 14, 2024 | 17.32 | 17.70 | 16.85 | 17.08 | 114,350 | -0.49(-2.79%) |
Jun 13, 2024 | 18.30 | 18.30 | 16.73 | 17.57 | 89,112 | +1.01(+6.10%) |
Jun 12, 2024 | 16.55 | 17.12 | 16.37 | 16.56 | 56,970 | +0.00(+0.00%) |
Jun 11, 2024 | 16.84 | 17.23 | 16.36 | 16.56 | 54,260 | -0.15(-0.90%) |
Jun 10, 2024 | 16.09 | 17.00 | 15.48 | 16.71 | 125,069 | +0.36(+2.20%) |
Jun 07, 2024 | 15.82 | 16.64 | 15.50 | 16.35 | 86,588 | +0.57(+3.61%) |
Jun 06, 2024 | 16.44 | 16.77 | 15.75 | 15.78 | 60,510 | -0.64(-3.90%) |
Jun 05, 2024 | 16.36 | 17.03 | 15.80 | 16.42 | 101,035 | +0.11(+0.67%) |
Jun 04, 2024 | 17.00 | 17.00 | 16.13 | 16.31 | 94,138 | -0.95(-5.50%) |
Jun 03, 2024 | 18.38 | 18.38 | 17.07 | 17.26 | 56,428 | -0.90(-4.96%) |
May 31, 2024 | 18.89 | 18.90 | 17.45 | 18.16 | 161,713 | -0.49(-2.63%) |
May 30, 2024 | 18.37 | 19.05 | 18.23 | 18.65 | 148,716 | +0.45(+2.47%) |
May 29, 2024 | 17.13 | 18.31 | 17.00 | 18.20 | 94,746 | +0.91(+5.26%) |
May 28, 2024 | 16.12 | 17.40 | 16.08 | 17.29 | 74,075 | +1.22(+7.59%) |
May 24, 2024 | 16.26 | 17.54 | 15.65 | 16.07 | 171,799 | -0.06(-0.37%) |
May 23, 2024 | 17.32 | 17.32 | 16.08 | 16.13 | 66,524 | -0.70(-4.16%) |
May 22, 2024 | 17.84 | 17.88 | 16.63 | 16.83 | 156,934 | -1.28(-7.07%) |
May 21, 2024 | 19.06 | 19.20 | 18.06 | 18.11 | 154,839 | -0.94(-4.93%) |
May 20, 2024 | 18.92 | 19.18 | 18.85 | 19.05 | 33,105 | +0.08(+0.42%) |
May 17, 2024 | 19.42 | 19.47 | 18.71 | 18.97 | 84,359 | -0.42(-2.17%) |
May 16, 2024 | 19.86 | 19.93 | 19.22 | 19.39 | 131,122 | -0.20(-1.02%) |
May 15, 2024 | 19.35 | 19.97 | 18.98 | 19.59 | 164,582 | +0.50(+2.62%) |
May 14, 2024 | 19.01 | 19.54 | 18.50 | 19.09 | 90,203 | +0.08(+0.42%) |
May 13, 2024 | 20.10 | 20.49 | 18.29 | 19.01 | 302,187 | -1.17(-5.80%) |
May 10, 2024 | 20.20 | 20.51 | 19.62 | 20.18 | 61,805 | +0.13(+0.65%) |
May 09, 2024 | 20.53 | 20.77 | 19.30 | 20.05 | 104,439 | +0.05(+0.25%) |
May 08, 2024 | 20.06 | 21.02 | 18.51 | 20.00 | 112,627 | -0.20(-0.99%) |
May 07, 2024 | 20.86 | 20.99 | 19.96 | 20.20 | 122,657 | +0.01(+0.05%) |
May 06, 2024 | 18.94 | 20.39 | 18.94 | 20.19 | 163,660 | +1.51(+8.08%) |
May 03, 2024 | 17.82 | 18.71 | 17.34 | 18.68 | 134,871 | +1.34(+7.73%) |
May 02, 2024 | 17.42 | 17.42 | 17.05 | 17.34 | 22,038 | +0.27(+1.58%) |