Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 17.23 | 17.66 | 16.73 | 17.47 | 637,719 | +0.06(+0.34%) |
Jul 19, 2024 | 17.09 | 18.25 | 17.09 | 17.41 | 995,071 | -0.87(-4.76%) |
Jul 18, 2024 | 18.50 | 18.96 | 18.18 | 18.28 | 364,872 | -0.41(-2.19%) |
Jul 17, 2024 | 17.98 | 18.83 | 17.98 | 18.69 | 483,978 | +0.42(+2.30%) |
Jul 16, 2024 | 17.58 | 18.28 | 17.32 | 18.27 | 434,322 | +0.86(+4.94%) |
Jul 15, 2024 | 17.14 | 17.59 | 16.88 | 17.41 | 354,585 | +0.56(+3.32%) |
Jul 12, 2024 | 17.25 | 17.25 | 16.83 | 16.85 | 277,408 | -0.18(-1.06%) |
Jul 11, 2024 | 16.60 | 17.12 | 16.45 | 17.03 | 346,205 | +0.89(+5.51%) |
Jul 10, 2024 | 15.86 | 16.24 | 15.83 | 16.14 | 186,982 | +0.32(+2.02%) |
Jul 09, 2024 | 15.44 | 15.82 | 15.31 | 15.82 | 271,726 | +0.32(+2.06%) |
Jul 08, 2024 | 15.53 | 15.71 | 15.47 | 15.50 | 214,550 | +0.15(+0.98%) |
Jul 05, 2024 | 15.48 | 15.52 | 15.24 | 15.35 | 274,585 | -0.19(-1.22%) |
Jul 03, 2024 | 15.85 | 15.86 | 15.54 | 15.54 | 119,002 | -0.21(-1.33%) |
Jul 02, 2024 | 15.48 | 15.81 | 15.45 | 15.75 | 181,751 | +0.27(+1.74%) |
Jul 01, 2024 | 15.78 | 15.92 | 15.48 | 15.48 | 378,615 | -0.41(-2.58%) |
Jun 28, 2024 | 15.35 | 16.00 | 15.23 | 15.89 | 898,648 | +0.68(+4.47%) |
Jun 27, 2024 | 14.96 | 15.22 | 14.88 | 15.21 | 136,280 | +0.23(+1.54%) |
Jun 26, 2024 | 14.67 | 15.08 | 14.58 | 14.98 | 254,879 | +0.19(+1.28%) |
Jun 25, 2024 | 14.84 | 14.85 | 14.69 | 14.79 | 222,533 | -0.11(-0.74%) |
Jun 24, 2024 | 14.93 | 15.07 | 14.80 | 14.90 | 346,055 | +0.11(+0.74%) |
Jun 21, 2024 | 14.83 | 14.94 | 14.63 | 14.79 | 583,025 | -0.01(-0.07%) |
Jun 20, 2024 | 14.72 | 14.86 | 14.66 | 14.80 | 298,389 | -0.03(-0.20%) |
Jun 18, 2024 | 14.57 | 14.85 | 14.38 | 14.83 | 228,980 | +0.21(+1.44%) |
Jun 17, 2024 | 14.43 | 14.64 | 14.22 | 14.62 | 247,122 | +0.18(+1.25%) |
Jun 14, 2024 | 14.44 | 14.61 | 14.26 | 14.44 | 307,675 | -0.16(-1.10%) |
Jun 13, 2024 | 14.94 | 14.94 | 14.11 | 14.60 | 403,741 | -0.39(-2.60%) |
Jun 12, 2024 | 14.79 | 15.42 | 14.79 | 14.99 | 388,191 | +0.56(+3.88%) |
Jun 11, 2024 | 14.18 | 14.47 | 14.10 | 14.43 | 395,809 | +0.13(+0.91%) |
Jun 10, 2024 | 14.26 | 14.50 | 14.10 | 14.30 | 310,953 | -0.10(-0.69%) |
Jun 07, 2024 | 14.11 | 14.48 | 14.11 | 14.40 | 317,610 | +0.11(+0.77%) |
Jun 06, 2024 | 14.19 | 14.38 | 14.12 | 14.29 | 189,962 | +0.07(+0.49%) |
Jun 05, 2024 | 14.26 | 14.27 | 14.03 | 14.22 | 253,399 | +0.13(+0.92%) |
Jun 04, 2024 | 14.36 | 14.38 | 14.06 | 14.09 | 332,364 | -0.39(-2.69%) |
Jun 03, 2024 | 15.24 | 15.24 | 14.47 | 14.48 | 264,150 | -0.57(-3.79%) |
May 31, 2024 | 14.58 | 16.23 | 14.51 | 15.05 | 597,551 | +0.42(+2.87%) |
May 30, 2024 | 14.59 | 14.77 | 14.42 | 14.63 | 802,680 | +0.28(+1.95%) |
May 29, 2024 | 14.70 | 14.70 | 14.30 | 14.35 | 515,766 | -0.47(-3.17%) |
May 28, 2024 | 15.10 | 15.10 | 14.76 | 14.82 | 180,409 | -0.18(-1.20%) |
May 24, 2024 | 15.11 | 15.11 | 14.91 | 15.00 | 147,091 | +0.03(+0.20%) |
May 23, 2024 | 15.65 | 15.65 | 14.92 | 14.97 | 234,730 | -0.65(-4.16%) |
May 22, 2024 | 15.74 | 15.79 | 15.53 | 15.62 | 238,040 | -0.20(-1.26%) |
May 21, 2024 | 15.77 | 15.87 | 15.67 | 15.82 | 209,851 | +0.06(+0.38%) |
May 20, 2024 | 16.13 | 16.18 | 15.75 | 15.76 | 267,843 | -0.32(-1.99%) |
May 17, 2024 | 16.00 | 16.30 | 15.94 | 16.08 | 235,081 | +0.07(+0.44%) |
May 16, 2024 | 16.00 | 16.20 | 15.94 | 16.01 | 211,901 | -0.05(-0.31%) |
May 15, 2024 | 16.00 | 16.11 | 15.81 | 16.06 | 238,148 | +0.28(+1.77%) |
May 14, 2024 | 15.80 | 15.89 | 15.67 | 15.78 | 139,088 | +0.20(+1.28%) |
May 13, 2024 | 15.84 | 15.89 | 15.58 | 15.58 | 122,813 | -0.14(-0.89%) |
May 10, 2024 | 15.73 | 15.75 | 15.55 | 15.72 | 116,653 | +0.03(+0.19%) |
May 09, 2024 | 15.57 | 15.77 | 15.44 | 15.69 | 197,299 | +0.11(+0.71%) |
May 08, 2024 | 15.41 | 15.61 | 15.28 | 15.58 | 158,535 | +0.07(+0.45%) |
May 07, 2024 | 15.67 | 15.81 | 15.49 | 15.51 | 138,395 | -0.11(-0.70%) |
May 06, 2024 | 15.51 | 15.99 | 15.38 | 15.62 | 221,805 | +0.17(+1.10%) |
May 03, 2024 | 15.65 | 15.72 | 15.33 | 15.45 | 148,698 | +0.17(+1.11%) |
May 02, 2024 | 15.17 | 15.32 | 15.00 | 15.28 | 215,847 | +0.38(+2.52%) |