Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 15.72 | 15.82 | 15.60 | 15.81 | 39,437 | +0.26(+1.67%) |
Jul 25, 2024 | 15.39 | 15.70 | 15.37 | 15.55 | 38,245 | +0.20(+1.30%) |
Jul 24, 2024 | 15.53 | 15.62 | 15.34 | 15.35 | 25,557 | -0.22(-1.44%) |
Jul 23, 2024 | 15.41 | 15.65 | 15.41 | 15.57 | 26,648 | +0.11(+0.72%) |
Jul 22, 2024 | 15.34 | 15.47 | 15.18 | 15.46 | 24,061 | +0.06(+0.42%) |
Jul 19, 2024 | 15.50 | 15.50 | 15.35 | 15.40 | 26,307 | -0.09(-0.60%) |
Jul 18, 2024 | 15.64 | 15.81 | 15.43 | 15.49 | 43,162 | -0.22(-1.38%) |
Jul 17, 2024 | 15.42 | 15.84 | 15.42 | 15.71 | 32,860 | +0.15(+0.96%) |
Jul 16, 2024 | 15.20 | 15.56 | 15.20 | 15.56 | 34,622 | +0.45(+2.98%) |
Jul 15, 2024 | 15.00 | 15.21 | 15.00 | 15.11 | 46,335 | +0.13(+0.87%) |
Jul 12, 2024 | 14.95 | 15.06 | 14.94 | 14.98 | 39,376 | +0.13(+0.88%) |
Jul 11, 2024 | 14.46 | 14.85 | 14.46 | 14.85 | 36,148 | +0.49(+3.41%) |
Jul 10, 2024 | 14.20 | 14.36 | 14.20 | 14.36 | 24,829 | +0.17(+1.20%) |
Jul 09, 2024 | 14.26 | 14.26 | 14.16 | 14.19 | 49,043 | -0.09(-0.63%) |
Jul 08, 2024 | 14.25 | 14.33 | 14.25 | 14.28 | 48,114 | +0.09(+0.63%) |
Jul 05, 2024 | 14.31 | 14.31 | 14.15 | 14.19 | 23,474 | -0.12(-0.84%) |
Jul 03, 2024 | 14.29 | 14.39 | 14.28 | 14.31 | 18,594 | +0.05(+0.35%) |
Jul 02, 2024 | 14.19 | 14.28 | 14.19 | 14.26 | 14,955 | +0.09(+0.64%) |
Jul 01, 2024 | 14.31 | 14.34 | 14.10 | 14.17 | 33,692 | -0.12(-0.84%) |
Jun 28, 2024 | 14.23 | 14.30 | 14.18 | 14.29 | 42,661 | +0.13(+0.92%) |
Jun 27, 2024 | 14.20 | 14.21 | 14.04 | 14.16 | 40,666 | -0.02(-0.14%) |
Jun 26, 2024 | 14.19 | 14.20 | 14.11 | 14.18 | 44,940 | -0.01(-0.07%) |
Jun 25, 2024 | 14.33 | 14.35 | 14.19 | 14.19 | 28,142 | -0.18(-1.25%) |
Jun 24, 2024 | 14.34 | 14.43 | 14.29 | 14.37 | 18,659 | +0.13(+0.94%) |
Jun 21, 2024 | 14.27 | 14.28 | 14.22 | 14.24 | 17,892 | +0.00(+0.01%) |
Jun 20, 2024 | 14.20 | 14.30 | 14.16 | 14.24 | 18,307 | +0.03(+0.21%) |
Jun 18, 2024 | 14.21 | 14.24 | 14.20 | 14.21 | 18,946 | -0.02(-0.11%) |
Jun 17, 2024 | 14.10 | 14.22 | 14.02 | 14.22 | 39,833 | +0.08(+0.56%) |
Jun 14, 2024 | 14.18 | 14.18 | 14.07 | 14.14 | 13,171 | -0.12(-0.84%) |
Jun 13, 2024 | 14.35 | 14.35 | 14.22 | 14.26 | 11,640 | -0.07(-0.49%) |
Jun 12, 2024 | 14.47 | 14.56 | 14.33 | 14.33 | 21,958 | +0.15(+1.06%) |
Jun 11, 2024 | 14.20 | 14.20 | 14.11 | 14.18 | 46,744 | -0.07(-0.49%) |
Jun 10, 2024 | 14.32 | 14.32 | 14.08 | 14.25 | 17,874 | -0.05(-0.38%) |
Jun 07, 2024 | 14.34 | 14.38 | 14.28 | 14.30 | 22,827 | -0.16(-1.13%) |
Jun 06, 2024 | 14.51 | 14.53 | 14.45 | 14.47 | 19,754 | -0.09(-0.65%) |
Jun 05, 2024 | 14.61 | 14.61 | 14.46 | 14.56 | 9,665 | +0.00(+0.03%) |
Jun 04, 2024 | 14.66 | 14.66 | 14.54 | 14.56 | 15,776 | -0.14(-0.95%) |
Jun 03, 2024 | 14.77 | 14.79 | 14.65 | 14.70 | 11,497 | -0.02(-0.14%) |
May 31, 2024 | 14.56 | 14.72 | 14.56 | 14.72 | 14,342 | +0.23(+1.58%) |
May 30, 2024 | 14.34 | 14.49 | 14.33 | 14.49 | 18,882 | +0.25(+1.74%) |
May 29, 2024 | 14.40 | 14.41 | 14.22 | 14.24 | 28,626 | -0.25(-1.71%) |
May 28, 2024 | 14.62 | 14.64 | 14.45 | 14.49 | 30,387 | -0.04(-0.27%) |
May 24, 2024 | 14.53 | 14.53 | 14.43 | 14.53 | 14,170 | +0.11(+0.76%) |
May 23, 2024 | 14.77 | 14.77 | 14.38 | 14.42 | 18,748 | -0.33(-2.22%) |
May 22, 2024 | 14.87 | 14.87 | 14.72 | 14.75 | 29,560 | -0.15(-1.00%) |
May 21, 2024 | 14.89 | 14.90 | 14.84 | 14.90 | 17,381 | -0.01(-0.07%) |
May 20, 2024 | 15.01 | 15.01 | 14.90 | 14.91 | 11,861 | -0.08(-0.53%) |
May 17, 2024 | 15.04 | 15.04 | 14.97 | 14.99 | 23,917 | -0.05(-0.33%) |
May 16, 2024 | 15.00 | 15.03 | 14.95 | 15.03 | 30,974 | +0.05(+0.36%) |
May 15, 2024 | 15.12 | 15.12 | 14.96 | 14.98 | 25,306 | -0.01(-0.03%) |
May 14, 2024 | 14.89 | 15.01 | 14.89 | 14.99 | 30,746 | +0.20(+1.34%) |
May 13, 2024 | 14.81 | 14.88 | 14.78 | 14.79 | 13,727 | +0.08(+0.54%) |
May 10, 2024 | 14.76 | 14.76 | 14.64 | 14.71 | 17,142 | -0.03(-0.20%) |
May 09, 2024 | 14.63 | 14.74 | 14.57 | 14.74 | 35,800 | +0.19(+1.32%) |
May 08, 2024 | 14.47 | 14.55 | 14.44 | 14.55 | 24,879 | -0.02(-0.16%) |
May 07, 2024 | 14.65 | 14.69 | 14.56 | 14.57 | 28,353 | -0.07(-0.47%) |
May 06, 2024 | 14.65 | 14.65 | 14.59 | 14.64 | 87,565 | +0.12(+0.82%) |
May 03, 2024 | 14.63 | 14.70 | 14.47 | 14.52 | 14,624 | +0.09(+0.60%) |
May 02, 2024 | 14.42 | 14.44 | 14.27 | 14.43 | 21,545 | +0.16(+1.11%) |