Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 15.85 | 16.63 | 15.85 | 16.60 | 25,320 | -0.15(-0.90%) |
Jul 15, 2024 | 16.93 | 16.95 | 16.66 | 16.75 | 20,346 | -0.07(-0.42%) |
Jul 12, 2024 | 16.32 | 16.99 | 16.32 | 16.82 | 29,814 | +0.53(+3.25%) |
Jul 11, 2024 | 16.35 | 16.81 | 15.59 | 16.29 | 60,921 | +0.08(+0.49%) |
Jul 10, 2024 | 16.59 | 16.59 | 16.08 | 16.21 | 33,078 | +0.05(+0.31%) |
Jul 09, 2024 | 15.90 | 16.65 | 15.90 | 16.16 | 37,991 | -0.11(-0.68%) |
Jul 08, 2024 | 16.38 | 16.41 | 16.25 | 16.27 | 34,560 | -0.10(-0.61%) |
Jul 05, 2024 | 16.36 | 16.50 | 15.86 | 16.37 | 40,720 | +0.46(+2.89%) |
Jul 03, 2024 | 15.76 | 15.91 | 15.27 | 15.91 | 16,598 | +0.27(+1.73%) |
Jul 02, 2024 | 15.42 | 15.68 | 15.42 | 15.64 | 54,816 | +0.04(+0.26%) |
Jul 01, 2024 | 15.22 | 15.76 | 15.22 | 15.60 | 48,366 | -0.09(-0.57%) |
Jun 28, 2024 | 15.19 | 15.81 | 15.19 | 15.69 | 35,290 | +0.27(+1.75%) |
Jun 27, 2024 | 15.83 | 15.83 | 15.37 | 15.42 | 24,890 | -0.04(-0.26%) |
Jun 26, 2024 | 15.05 | 16.03 | 15.05 | 15.46 | 29,877 | -0.33(-2.09%) |
Jun 25, 2024 | 15.78 | 16.06 | 15.51 | 15.79 | 51,441 | +0.31(+2.00%) |
Jun 24, 2024 | 15.00 | 15.49 | 15.00 | 15.48 | 97,263 | +0.35(+2.31%) |
Jun 21, 2024 | 15.66 | 15.66 | 15.10 | 15.13 | 61,150 | -0.11(-0.72%) |
Jun 20, 2024 | 15.75 | 15.75 | 15.19 | 15.24 | 31,195 | -0.38(-2.43%) |
Jun 18, 2024 | 16.05 | 16.05 | 15.08 | 15.62 | 50,796 | -0.18(-1.14%) |
Jun 17, 2024 | 16.15 | 16.15 | 15.65 | 15.80 | 49,858 | -0.50(-3.07%) |
Jun 14, 2024 | 16.30 | 16.74 | 16.00 | 16.30 | 33,890 | +0.49(+3.10%) |
Jun 13, 2024 | 16.46 | 16.46 | 15.74 | 15.81 | 32,210 | -0.51(-3.12%) |
Jun 12, 2024 | 15.91 | 16.48 | 15.91 | 16.32 | 33,269 | -0.27(-1.63%) |
Jun 11, 2024 | 16.62 | 16.62 | 16.50 | 16.59 | 64,292 | -0.32(-1.89%) |
Jun 10, 2024 | 16.86 | 16.92 | 16.29 | 16.91 | 37,471 | +0.03(+0.18%) |
Jun 07, 2024 | 17.39 | 17.39 | 16.76 | 16.88 | 19,841 | -0.02(-0.12%) |
Jun 06, 2024 | 16.86 | 16.95 | 16.83 | 16.90 | 22,670 | -0.16(-0.94%) |
Jun 05, 2024 | 16.42 | 17.06 | 16.42 | 17.06 | 29,370 | +0.23(+1.37%) |
Jun 04, 2024 | 16.35 | 16.83 | 16.35 | 16.83 | 72,828 | +0.01(+0.06%) |
Jun 03, 2024 | 16.30 | 17.35 | 16.30 | 16.82 | 51,441 | +0.06(+0.35%) |
May 31, 2024 | 16.25 | 17.04 | 16.25 | 16.76 | 73,924 | +0.53(+3.27%) |
May 30, 2024 | 16.09 | 16.39 | 16.09 | 16.23 | 65,466 | +0.20(+1.25%) |
May 29, 2024 | 16.75 | 16.75 | 16.01 | 16.03 | 45,161 | -0.08(-0.50%) |
May 28, 2024 | 16.06 | 16.27 | 15.75 | 16.11 | 60,772 | -0.12(-0.74%) |
May 24, 2024 | 16.05 | 16.23 | 15.64 | 16.23 | 42,277 | +0.11(+0.68%) |
May 23, 2024 | 16.90 | 16.90 | 16.08 | 16.12 | 53,339 | -0.50(-3.01%) |
May 22, 2024 | 16.67 | 17.20 | 16.15 | 16.62 | 46,612 | -0.54(-3.15%) |
May 21, 2024 | 17.19 | 17.72 | 16.65 | 17.16 | 30,852 | -0.46(-2.61%) |
May 20, 2024 | 17.82 | 17.82 | 17.41 | 17.62 | 28,991 | +0.08(+0.46%) |
May 17, 2024 | 17.63 | 17.63 | 17.00 | 17.54 | 28,836 | -0.22(-1.24%) |
May 16, 2024 | 17.96 | 17.96 | 17.59 | 17.76 | 20,515 | -0.35(-1.93%) |
May 15, 2024 | 17.32 | 18.11 | 17.32 | 18.11 | 24,014 | -0.02(-0.11%) |
May 14, 2024 | 17.60 | 18.13 | 17.60 | 18.13 | 20,055 | +0.25(+1.40%) |
May 13, 2024 | 18.50 | 18.50 | 17.87 | 17.88 | 29,597 | -1.47(-7.60%) |
May 10, 2024 | 19.10 | 19.35 | 19.01 | 19.35 | 42,065 | +0.74(+3.98%) |
May 09, 2024 | 19.01 | 19.01 | 18.44 | 18.61 | 22,794 | +0.08(+0.41%) |
May 08, 2024 | 19.02 | 19.02 | 17.99 | 18.53 | 22,601 | -0.41(-2.14%) |
May 07, 2024 | 18.34 | 18.98 | 18.34 | 18.94 | 33,887 | +0.09(+0.48%) |
May 06, 2024 | 19.63 | 19.63 | 18.44 | 18.85 | 21,098 | -0.04(-0.21%) |
May 03, 2024 | 18.15 | 19.35 | 18.15 | 18.89 | 16,786 | +0.23(+1.23%) |
May 02, 2024 | 18.70 | 19.26 | 12.11 | 18.66 | 22,444 | +0.51(+2.80%) |