Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 14.82 | 14.88 | 14.51 | 14.80 | 8,688 | -0.03(-0.20%) |
Jul 18, 2024 | 15.05 | 15.07 | 14.81 | 14.83 | 2,631 | -0.60(-3.89%) |
Jul 17, 2024 | 14.70 | 15.43 | 14.61 | 15.43 | 13,886 | +0.63(+4.26%) |
Jul 16, 2024 | 14.91 | 14.91 | 14.47 | 14.80 | 17,786 | +0.25(+1.72%) |
Jul 15, 2024 | 14.95 | 14.99 | 14.37 | 14.55 | 9,019 | -0.33(-2.22%) |
Jul 12, 2024 | 14.41 | 14.88 | 14.41 | 14.88 | 4,097 | +0.49(+3.41%) |
Jul 11, 2024 | 14.17 | 14.61 | 14.17 | 14.39 | 5,390 | +0.23(+1.62%) |
Jul 10, 2024 | 14.19 | 14.37 | 13.93 | 14.16 | 11,061 | +0.10(+0.71%) |
Jul 09, 2024 | 14.20 | 14.35 | 13.89 | 14.06 | 12,115 | -0.04(-0.28%) |
Jul 08, 2024 | 14.00 | 14.32 | 13.74 | 14.10 | 16,161 | -0.07(-0.49%) |
Jul 05, 2024 | 14.44 | 14.90 | 14.13 | 14.17 | 6,872 | -0.38(-2.61%) |
Jul 03, 2024 | 14.51 | 14.62 | 14.50 | 14.55 | 7,346 | -0.25(-1.69%) |
Jul 02, 2024 | 14.65 | 15.03 | 14.40 | 14.80 | 11,318 | +0.00(+0.00%) |
Jul 01, 2024 | 15.21 | 15.40 | 14.80 | 14.80 | 12,921 | -0.64(-4.15%) |
Jun 28, 2024 | 15.35 | 16.03 | 14.83 | 15.44 | 20,437 | +0.29(+1.91%) |
Jun 27, 2024 | 14.51 | 15.60 | 14.51 | 15.15 | 21,118 | +0.55(+3.77%) |
Jun 26, 2024 | 13.41 | 14.60 | 13.41 | 14.60 | 23,957 | +1.19(+8.87%) |
Jun 25, 2024 | 13.91 | 13.99 | 13.31 | 13.41 | 26,323 | -0.59(-4.21%) |
Jun 24, 2024 | 14.60 | 14.75 | 13.95 | 14.00 | 12,384 | -0.94(-6.29%) |
Jun 21, 2024 | 15.03 | 15.10 | 14.80 | 14.94 | 14,533 | -0.23(-1.52%) |
Jun 20, 2024 | 15.55 | 15.80 | 14.81 | 15.17 | 18,523 | -0.24(-1.56%) |
Jun 18, 2024 | 15.64 | 15.87 | 15.33 | 15.41 | 10,488 | -0.29(-1.85%) |
Jun 17, 2024 | 16.49 | 16.49 | 15.42 | 15.70 | 26,805 | -0.86(-5.19%) |
Jun 14, 2024 | 16.40 | 16.71 | 16.25 | 16.56 | 7,313 | -0.14(-0.84%) |
Jun 13, 2024 | 16.15 | 16.85 | 16.15 | 16.70 | 18,737 | +0.20(+1.21%) |
Jun 12, 2024 | 16.83 | 16.99 | 16.42 | 16.50 | 21,396 | -0.38(-2.25%) |
Jun 11, 2024 | 16.81 | 17.10 | 16.64 | 16.88 | 15,879 | -0.20(-1.17%) |
Jun 10, 2024 | 16.82 | 17.26 | 16.12 | 17.08 | 44,241 | -0.19(-1.10%) |
Jun 07, 2024 | 17.16 | 17.85 | 16.94 | 17.27 | 20,013 | -0.28(-1.60%) |
Jun 06, 2024 | 18.02 | 18.25 | 17.25 | 17.55 | 17,479 | -0.46(-2.55%) |
Jun 05, 2024 | 18.25 | 18.25 | 17.36 | 18.01 | 35,080 | -0.09(-0.50%) |
Jun 04, 2024 | 17.80 | 18.23 | 17.73 | 18.10 | 30,117 | +0.15(+0.84%) |
Jun 03, 2024 | 17.91 | 18.00 | 17.61 | 17.95 | 27,002 | +0.04(+0.22%) |
May 31, 2024 | 17.93 | 18.00 | 17.80 | 17.91 | 20,539 | +0.10(+0.56%) |
May 30, 2024 | 17.88 | 17.95 | 17.73 | 17.81 | 10,846 | +0.04(+0.23%) |
May 29, 2024 | 17.68 | 17.90 | 17.68 | 17.77 | 5,188 | -0.04(-0.22%) |
May 28, 2024 | 17.62 | 17.93 | 17.62 | 17.81 | 14,084 | +0.20(+1.14%) |
May 24, 2024 | 17.32 | 17.72 | 17.01 | 17.61 | 15,406 | +0.36(+2.09%) |
May 23, 2024 | 17.03 | 17.44 | 17.03 | 17.25 | 15,402 | +0.34(+2.01%) |
May 22, 2024 | 17.59 | 17.59 | 16.91 | 16.91 | 8,931 | -0.42(-2.42%) |
May 21, 2024 | 17.21 | 17.58 | 17.21 | 17.33 | 8,297 | +0.13(+0.76%) |
May 20, 2024 | 17.55 | 17.58 | 17.20 | 17.20 | 11,542 | -0.38(-2.16%) |
May 17, 2024 | 17.62 | 17.63 | 17.38 | 17.58 | 7,941 | -0.04(-0.23%) |
May 16, 2024 | 17.78 | 17.81 | 17.05 | 17.62 | 2,695 | -0.08(-0.45%) |
May 15, 2024 | 17.59 | 17.81 | 17.37 | 17.70 | 3,310 | +0.25(+1.43%) |
May 14, 2024 | 17.36 | 17.55 | 17.36 | 17.45 | 3,318 | -0.15(-0.85%) |
May 13, 2024 | 17.97 | 17.99 | 17.53 | 17.60 | 12,998 | -0.19(-1.07%) |
May 10, 2024 | 17.70 | 17.80 | 17.66 | 17.79 | 3,956 | -0.01(-0.06%) |
May 09, 2024 | 17.85 | 17.85 | 17.76 | 17.80 | 4,840 | +0.17(+0.96%) |
May 08, 2024 | 17.61 | 17.91 | 17.61 | 17.63 | 4,126 | +0.03(+0.17%) |
May 07, 2024 | 17.53 | 17.84 | 17.42 | 17.60 | 9,040 | +0.01(+0.06%) |
May 06, 2024 | 17.54 | 17.93 | 16.96 | 17.59 | 17,207 | -0.07(-0.40%) |
May 03, 2024 | 17.60 | 17.92 | 17.60 | 17.66 | 3,111 | +0.16(+0.91%) |
May 02, 2024 | 17.52 | 17.92 | 17.42 | 17.50 | 2,413 | -0.17(-0.96%) |