Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.29 | 16.48 | 16.24 | 16.44 | 1,546,527 | +0.19(+1.17%) |
Jul 18, 2024 | 16.55 | 16.64 | 16.21 | 16.25 | 2,432,444 | -0.34(-2.05%) |
Jul 17, 2024 | 16.58 | 16.80 | 16.54 | 16.59 | 2,068,207 | -0.02(-0.12%) |
Jul 16, 2024 | 16.15 | 16.66 | 16.13 | 16.61 | 2,578,165 | +0.53(+3.30%) |
Jul 15, 2024 | 15.76 | 16.14 | 15.74 | 16.08 | 2,736,977 | +0.42(+2.68%) |
Jul 12, 2024 | 15.76 | 15.83 | 15.63 | 15.66 | 1,439,350 | +0.02(+0.13%) |
Jul 11, 2024 | 15.58 | 15.78 | 15.49 | 15.64 | 2,466,731 | +0.33(+2.16%) |
Jul 10, 2024 | 15.22 | 15.31 | 15.11 | 15.31 | 1,984,838 | +0.16(+1.06%) |
Jul 09, 2024 | 15.30 | 15.33 | 15.13 | 15.15 | 2,868,222 | -0.16(-1.05%) |
Jul 08, 2024 | 15.41 | 15.47 | 15.29 | 15.31 | 2,923,697 | -0.08(-0.52%) |
Jul 05, 2024 | 15.37 | 15.44 | 15.27 | 15.39 | 1,501,987 | +0.03(+0.20%) |
Jul 03, 2024 | 15.44 | 15.47 | 15.31 | 15.36 | 892,197 | -0.10(-0.65%) |
Jul 02, 2024 | 15.37 | 15.54 | 15.33 | 15.46 | 1,116,290 | +0.05(+0.32%) |
Jul 01, 2024 | 15.33 | 15.49 | 15.23 | 15.41 | 2,009,107 | +0.01(+0.06%) |
Jun 28, 2024 | 15.18 | 15.43 | 15.17 | 15.40 | 4,534,484 | +0.28(+1.85%) |
Jun 27, 2024 | 14.89 | 15.12 | 14.82 | 15.12 | 2,163,647 | +0.30(+2.02%) |
Jun 26, 2024 | 14.73 | 14.85 | 14.66 | 14.82 | 1,467,056 | -0.03(-0.20%) |
Jun 25, 2024 | 14.96 | 14.98 | 14.72 | 14.85 | 1,901,419 | -0.11(-0.74%) |
Jun 24, 2024 | 14.66 | 15.02 | 14.63 | 14.96 | 2,042,856 | +0.32(+2.19%) |
Jun 21, 2024 | 14.51 | 14.70 | 14.41 | 14.64 | 3,962,453 | +0.14(+0.97%) |
Jun 20, 2024 | 14.39 | 14.53 | 14.38 | 14.50 | 1,556,433 | +0.04(+0.28%) |
Jun 18, 2024 | 14.35 | 14.50 | 14.30 | 14.46 | 1,266,362 | +0.15(+1.05%) |
Jun 17, 2024 | 14.29 | 14.37 | 14.11 | 14.31 | 1,205,892 | +0.02(+0.14%) |
Jun 14, 2024 | 14.16 | 14.32 | 14.12 | 14.29 | 1,085,151 | +0.05(+0.35%) |
Jun 13, 2024 | 14.18 | 14.30 | 14.13 | 14.24 | 1,090,093 | +0.08(+0.56%) |
Jun 12, 2024 | 14.24 | 14.38 | 14.14 | 14.16 | 1,213,043 | +0.17(+1.22%) |
Jun 11, 2024 | 13.96 | 14.13 | 13.92 | 13.99 | 1,324,827 | -0.08(-0.57%) |
Jun 10, 2024 | 13.92 | 14.12 | 13.87 | 14.07 | 1,195,610 | +0.08(+0.57%) |
Jun 07, 2024 | 14.16 | 14.18 | 13.96 | 13.99 | 1,896,898 | -0.28(-1.96%) |
Jun 06, 2024 | 14.26 | 14.39 | 14.23 | 14.27 | 2,492,178 | -0.15(-1.04%) |
Jun 05, 2024 | 14.58 | 14.66 | 14.41 | 14.42 | 1,058,622 | -0.18(-1.23%) |
Jun 04, 2024 | 14.50 | 14.67 | 14.45 | 14.60 | 1,717,618 | +0.03(+0.21%) |
Jun 03, 2024 | 14.56 | 14.62 | 14.47 | 14.57 | 1,237,669 | -0.01(-0.07%) |
May 31, 2024 | 14.41 | 14.61 | 14.36 | 14.58 | 1,701,798 | +0.20(+1.39%) |
May 30, 2024 | 14.20 | 14.39 | 14.20 | 14.38 | 872,164 | +0.29(+2.06%) |
May 29, 2024 | 14.18 | 14.22 | 14.07 | 14.09 | 954,109 | -0.18(-1.26%) |
May 28, 2024 | 14.47 | 14.54 | 14.24 | 14.27 | 1,611,140 | -0.15(-1.04%) |
May 24, 2024 | 14.32 | 14.46 | 14.28 | 14.42 | 1,476,710 | +0.27(+1.91%) |
May 23, 2024 | 14.34 | 14.39 | 14.11 | 14.15 | 1,667,437 | -0.17(-1.19%) |
May 22, 2024 | 14.35 | 14.48 | 14.26 | 14.32 | 1,225,253 | -0.07(-0.49%) |
May 21, 2024 | 14.50 | 14.55 | 14.39 | 14.39 | 1,415,345 | -0.11(-0.76%) |
May 20, 2024 | 14.29 | 14.51 | 14.28 | 14.50 | 1,590,018 | +0.17(+1.19%) |
May 17, 2024 | 14.20 | 14.36 | 14.12 | 14.33 | 1,454,036 | +0.15(+1.06%) |
May 16, 2024 | 14.21 | 14.28 | 14.06 | 14.18 | 2,069,535 | -0.03(-0.21%) |
May 15, 2024 | 14.54 | 14.61 | 14.14 | 14.21 | 2,789,428 | -0.18(-1.22%) |
May 14, 2024 | 14.28 | 14.41 | 14.20 | 14.39 | 1,743,134 | +0.20(+1.38%) |
May 13, 2024 | 14.29 | 14.40 | 14.14 | 14.19 | 1,387,028 | -0.04(-0.28%) |
May 10, 2024 | 14.21 | 14.30 | 14.15 | 14.23 | 1,810,342 | +0.04(+0.28%) |
May 09, 2024 | 14.44 | 14.51 | 13.90 | 14.19 | 3,644,528 | -0.37(-2.56%) |
May 08, 2024 | 14.37 | 14.61 | 14.32 | 14.56 | 2,871,420 | +0.13(+0.88%) |
May 07, 2024 | 14.27 | 14.55 | 14.11 | 14.43 | 2,743,045 | +0.13(+0.89%) |
May 06, 2024 | 14.10 | 14.38 | 14.09 | 14.31 | 2,163,194 | +0.25(+1.81%) |
May 03, 2024 | 14.07 | 14.16 | 13.85 | 14.05 | 1,631,641 | +0.13(+0.91%) |
May 02, 2024 | 13.76 | 13.96 | 13.71 | 13.93 | 1,398,255 | +0.28(+2.05%) |