Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 16.09 | 16.18 | 15.98 | 16.10 | 882,411 | -0.10(-0.62%) |
Jul 16, 2024 | 16.02 | 16.21 | 15.98 | 16.20 | 620,163 | +0.20(+1.25%) |
Jul 15, 2024 | 15.75 | 16.01 | 15.71 | 16.00 | 1,018,280 | +0.26(+1.65%) |
Jul 12, 2024 | 15.63 | 15.74 | 15.57 | 15.74 | 547,661 | +0.14(+0.90%) |
Jul 11, 2024 | 15.31 | 15.62 | 15.31 | 15.60 | 808,088 | +0.30(+1.96%) |
Jul 10, 2024 | 15.05 | 15.31 | 15.05 | 15.30 | 881,588 | +0.26(+1.73%) |
Jul 09, 2024 | 14.88 | 15.06 | 14.69 | 15.04 | 806,619 | +0.09(+0.60%) |
Jul 08, 2024 | 14.76 | 14.96 | 14.74 | 14.95 | 419,869 | +0.20(+1.36%) |
Jul 05, 2024 | 14.76 | 14.87 | 14.67 | 14.75 | 519,531 | -0.04(-0.27%) |
Jul 04, 2024 | 14.82 | 14.93 | 14.75 | 14.79 | 70,774 | -0.06(-0.40%) |
Jul 03, 2024 | 14.64 | 15.00 | 14.64 | 14.85 | 281,499 | +0.22(+1.50%) |
Jul 02, 2024 | 14.34 | 14.69 | 14.30 | 14.63 | 657,842 | +0.23(+1.60%) |
Jun 28, 2024 | 14.40 | 0 | -0.10(-0.69%) | |||
Jun 27, 2024 | 14.38 | 14.64 | 14.38 | 14.50 | 512,751 | +0.07(+0.49%) |
Jun 26, 2024 | 14.31 | 14.55 | 14.24 | 14.43 | 537,972 | +0.07(+0.49%) |
Jun 25, 2024 | 14.30 | 14.42 | 14.17 | 14.36 | 611,891 | +0.06(+0.42%) |
Jun 24, 2024 | 14.10 | 14.31 | 14.06 | 14.30 | 357,138 | +0.10(+0.70%) |
Jun 21, 2024 | 14.15 | 14.22 | 14.07 | 14.20 | 883,081 | +0.02(+0.14%) |
Jun 20, 2024 | 14.04 | 14.26 | 13.87 | 14.18 | 727,012 | +0.16(+1.14%) |
Jun 19, 2024 | 14.20 | 14.24 | 13.98 | 14.02 | 158,848 | -0.13(-0.92%) |
Jun 18, 2024 | 14.27 | 14.38 | 14.08 | 14.15 | 744,356 | -0.12(-0.84%) |
Jun 17, 2024 | 14.34 | 14.48 | 14.20 | 14.27 | 701,461 | -0.05(-0.35%) |
Jun 14, 2024 | 14.03 | 14.33 | 13.98 | 14.32 | 557,474 | +0.12(+0.85%) |
Jun 13, 2024 | 14.43 | 14.43 | 14.15 | 14.20 | 216,720 | -0.22(-1.53%) |
Jun 12, 2024 | 14.28 | 14.53 | 14.10 | 14.42 | 543,682 | +0.29(+2.05%) |
Jun 11, 2024 | 14.29 | 14.30 | 14.03 | 14.13 | 612,878 | -0.28(-1.94%) |
Jun 10, 2024 | 14.34 | 14.45 | 14.29 | 14.41 | 460,098 | +0.04(+0.28%) |
Jun 07, 2024 | 14.71 | 14.72 | 14.33 | 14.37 | 687,159 | -0.40(-2.71%) |
Jun 06, 2024 | 14.85 | 14.91 | 14.74 | 14.77 | 264,898 | -0.11(-0.74%) |
Jun 05, 2024 | 14.81 | 15.01 | 14.70 | 14.88 | 929,267 | +0.16(+1.09%) |
Jun 04, 2024 | 14.50 | 14.79 | 14.44 | 14.72 | 533,656 | +0.12(+0.82%) |
Jun 03, 2024 | 14.74 | 14.81 | 14.52 | 14.60 | 255,674 | -0.03(-0.21%) |
May 31, 2024 | 14.42 | 14.73 | 14.37 | 14.63 | 881,104 | +0.48(+3.39%) |
May 30, 2024 | 14.01 | 14.24 | 14.01 | 14.15 | 398,983 | +0.14(+1.00%) |
May 29, 2024 | 14.28 | 14.31 | 13.97 | 14.01 | 596,208 | -0.34(-2.37%) |
May 28, 2024 | 14.58 | 14.69 | 14.34 | 14.35 | 787,172 | -0.37(-2.51%) |
May 27, 2024 | 14.86 | 14.91 | 14.66 | 14.72 | 122,416 | -0.14(-0.94%) |
May 24, 2024 | 14.69 | 14.89 | 14.69 | 14.86 | 349,899 | +0.12(+0.81%) |
May 23, 2024 | 14.73 | 14.78 | 14.55 | 14.74 | 344,350 | +0.04(+0.27%) |
May 22, 2024 | 14.73 | 14.87 | 14.61 | 14.70 | 361,995 | -0.02(-0.14%) |
May 21, 2024 | 14.38 | 14.85 | 14.32 | 14.72 | 821,002 | +0.26(+1.80%) |
May 17, 2024 | 14.46 | 0 | -0.03(-0.21%) | |||
May 16, 2024 | 14.55 | 14.81 | 14.45 | 14.49 | 534,072 | -0.07(-0.48%) |
May 15, 2024 | 14.40 | 14.78 | 14.40 | 14.56 | 561,012 | -0.05(-0.34%) |
May 14, 2024 | 14.85 | 14.89 | 14.34 | 14.61 | 777,634 | -0.24(-1.62%) |
May 13, 2024 | 15.20 | 15.25 | 14.79 | 14.85 | 597,702 | +0.13(+0.88%) |
May 10, 2024 | 16.36 | 16.47 | 14.66 | 14.72 | 1,589,806 | -2.03(-12.12%) |
May 09, 2024 | 16.86 | 16.95 | 16.74 | 16.75 | 199,980 | -0.10(-0.59%) |
May 08, 2024 | 16.67 | 16.86 | 16.58 | 16.85 | 215,651 | +0.10(+0.60%) |
May 07, 2024 | 16.65 | 16.78 | 16.59 | 16.75 | 196,840 | +0.05(+0.30%) |
May 06, 2024 | 16.73 | 16.78 | 16.62 | 16.70 | 361,016 | +0.00(+0.00%) |
May 03, 2024 | 16.38 | 16.76 | 16.37 | 16.70 | 640,882 | +0.40(+2.45%) |
May 02, 2024 | 16.48 | 16.49 | 16.23 | 16.30 | 285,470 | -0.11(-0.67%) |