Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 15.96 | 15.99 | 15.90 | 15.97 | 32,443 | +0.10(+0.63%) |
Jul 15, 2024 | 15.80 | 15.89 | 15.80 | 15.87 | 47,320 | +0.12(+0.76%) |
Jul 12, 2024 | 15.77 | 15.82 | 15.75 | 15.75 | 81,913 | +0.06(+0.38%) |
Jul 11, 2024 | 15.42 | 15.73 | 15.42 | 15.69 | 10,844 | +0.30(+1.95%) |
Jul 10, 2024 | 15.45 | 15.45 | 15.36 | 15.39 | 4,074 | +0.04(+0.26%) |
Jul 09, 2024 | 15.47 | 15.47 | 15.35 | 15.35 | 14,106 | -0.06(-0.39%) |
Jul 08, 2024 | 15.18 | 15.43 | 15.18 | 15.41 | 11,522 | +0.23(+1.52%) |
Jul 05, 2024 | 15.25 | 15.30 | 15.18 | 15.18 | 26,889 | -0.12(-0.78%) |
Jul 04, 2024 | 15.31 | 15.31 | 15.26 | 15.30 | 4,266 | +0.02(+0.13%) |
Jul 03, 2024 | 15.28 | 15.30 | 15.25 | 15.28 | 16,397 | +0.12(+0.79%) |
Jul 02, 2024 | 15.02 | 15.16 | 15.02 | 15.16 | 6,817 | +0.05(+0.33%) |
Jun 28, 2024 | 15.11 | 0 | +0.15(+1.00%) | |||
Jun 27, 2024 | 14.84 | 14.97 | 14.84 | 14.96 | 7,988 | +0.15(+1.01%) |
Jun 26, 2024 | 14.91 | 14.91 | 14.77 | 14.81 | 14,074 | -0.15(-1.00%) |
Jun 25, 2024 | 15.03 | 15.03 | 14.93 | 14.96 | 6,783 | -0.09(-0.60%) |
Jun 24, 2024 | 14.75 | 15.05 | 14.75 | 15.05 | 5,671 | +0.25(+1.69%) |
Jun 21, 2024 | 14.80 | 14.82 | 14.77 | 14.80 | 27,574 | -0.08(-0.54%) |
Jun 20, 2024 | 14.82 | 14.92 | 14.82 | 14.88 | 14,134 | +0.04(+0.27%) |
Jun 19, 2024 | 14.88 | 14.88 | 14.83 | 14.84 | 7,336 | -0.08(-0.54%) |
Jun 18, 2024 | 14.89 | 15.01 | 14.89 | 14.92 | 26,469 | -0.01(-0.07%) |
Jun 17, 2024 | 15.00 | 15.00 | 14.88 | 14.93 | 9,936 | -0.10(-0.67%) |
Jun 14, 2024 | 15.14 | 15.14 | 15.01 | 15.03 | 9,748 | -0.12(-0.79%) |
Jun 13, 2024 | 15.15 | 15.20 | 15.11 | 15.15 | 18,050 | +0.00(+0.00%) |
Jun 12, 2024 | 15.16 | 15.26 | 15.15 | 15.15 | 7,765 | +0.09(+0.60%) |
Jun 11, 2024 | 15.23 | 15.23 | 15.06 | 15.06 | 19,952 | -0.14(-0.92%) |
Jun 10, 2024 | 15.14 | 15.23 | 15.14 | 15.20 | 5,934 | -0.05(-0.33%) |
Jun 07, 2024 | 15.35 | 15.35 | 15.24 | 15.25 | 25,167 | -0.24(-1.55%) |
Jun 06, 2024 | 15.41 | 15.50 | 15.41 | 15.49 | 9,625 | +0.00(+0.00%) |
Jun 05, 2024 | 15.27 | 15.49 | 15.27 | 15.49 | 11,294 | +0.27(+1.77%) |
Jun 04, 2024 | 15.12 | 15.25 | 15.12 | 15.22 | 8,172 | +0.05(+0.33%) |
Jun 03, 2024 | 15.14 | 15.18 | 15.12 | 15.17 | 8,284 | +0.06(+0.40%) |
May 31, 2024 | 15.02 | 15.11 | 15.01 | 15.11 | 9,751 | +0.15(+1.00%) |
May 30, 2024 | 14.97 | 14.97 | 14.91 | 14.96 | 15,442 | +0.13(+0.88%) |
May 29, 2024 | 14.95 | 14.95 | 14.83 | 14.83 | 21,735 | -0.17(-1.13%) |
May 28, 2024 | 15.20 | 15.22 | 15.00 | 15.00 | 13,864 | -0.18(-1.19%) |
May 27, 2024 | 15.20 | 15.24 | 15.18 | 15.18 | 8,558 | -0.04(-0.26%) |
May 24, 2024 | 15.24 | 15.29 | 15.22 | 15.22 | 14,283 | -0.02(-0.13%) |
May 23, 2024 | 15.38 | 15.39 | 15.21 | 15.24 | 5,425 | -0.23(-1.49%) |
May 22, 2024 | 15.51 | 15.58 | 15.44 | 15.47 | 11,501 | -0.11(-0.71%) |
May 21, 2024 | 15.59 | 15.61 | 15.55 | 15.58 | 15,183 | -0.01(-0.06%) |
May 17, 2024 | 15.59 | 0 | -0.07(-0.45%) | |||
May 16, 2024 | 15.54 | 15.66 | 15.54 | 15.66 | 10,102 | +0.11(+0.71%) |
May 15, 2024 | 15.64 | 15.68 | 15.55 | 15.55 | 7,447 | +0.03(+0.19%) |
May 14, 2024 | 15.57 | 15.57 | 15.49 | 15.52 | 12,793 | -0.01(-0.06%) |
May 13, 2024 | 15.52 | 15.59 | 15.52 | 15.53 | 7,738 | -0.03(-0.19%) |
May 10, 2024 | 15.58 | 15.58 | 15.50 | 15.56 | 5,842 | +0.02(+0.13%) |
May 09, 2024 | 15.50 | 15.57 | 15.46 | 15.54 | 6,013 | +0.12(+0.78%) |
May 08, 2024 | 15.31 | 15.43 | 15.27 | 15.42 | 22,703 | +0.11(+0.72%) |
May 07, 2024 | 15.40 | 15.43 | 15.31 | 15.31 | 10,921 | -0.05(-0.33%) |
May 06, 2024 | 15.32 | 15.36 | 15.31 | 15.36 | 16,216 | +0.03(+0.20%) |
May 03, 2024 | 15.45 | 15.45 | 15.31 | 15.33 | 19,889 | +0.13(+0.86%) |
May 02, 2024 | 15.13 | 15.27 | 15.11 | 15.20 | 17,606 | +0.13(+0.86%) |