Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.40 | 16.46 | 16.14 | 16.21 | 518,924 | -0.22(-1.34%) |
Jul 18, 2024 | 16.58 | 16.91 | 16.33 | 16.43 | 816,644 | -0.28(-1.68%) |
Jul 17, 2024 | 16.69 | 17.06 | 16.62 | 16.71 | 764,182 | -0.12(-0.71%) |
Jul 16, 2024 | 16.92 | 16.94 | 16.68 | 16.83 | 836,901 | +0.05(+0.30%) |
Jul 15, 2024 | 16.85 | 16.96 | 16.67 | 16.78 | 740,075 | +0.10(+0.60%) |
Jul 12, 2024 | 16.56 | 16.85 | 16.36 | 16.68 | 1,123,015 | +0.34(+2.08%) |
Jul 11, 2024 | 16.34 | 16.53 | 16.22 | 16.34 | 947,702 | +0.48(+3.03%) |
Jul 10, 2024 | 15.84 | 15.95 | 15.78 | 15.86 | 708,800 | +0.15(+0.95%) |
Jul 09, 2024 | 15.69 | 15.82 | 15.62 | 15.71 | 751,808 | +0.02(+0.13%) |
Jul 08, 2024 | 15.52 | 15.77 | 15.52 | 15.69 | 587,767 | +0.28(+1.82%) |
Jul 05, 2024 | 15.53 | 15.62 | 15.41 | 15.41 | 518,342 | -0.15(-0.96%) |
Jul 03, 2024 | 15.47 | 15.71 | 15.40 | 15.56 | 385,474 | +0.14(+0.91%) |
Jul 02, 2024 | 15.13 | 15.44 | 15.10 | 15.42 | 578,161 | +0.32(+2.12%) |
Jul 01, 2024 | 15.21 | 15.48 | 15.08 | 15.10 | 851,883 | -0.13(-0.85%) |
Jun 28, 2024 | 15.26 | 15.31 | 14.97 | 15.23 | 1,105,943 | +0.13(+0.86%) |
Jun 27, 2024 | 14.93 | 15.11 | 14.82 | 15.10 | 982,589 | +0.17(+1.14%) |
Jun 26, 2024 | 14.66 | 14.96 | 14.66 | 14.93 | 970,377 | +0.11(+0.74%) |
Jun 25, 2024 | 14.77 | 14.83 | 14.62 | 14.82 | 1,142,519 | +0.01(+0.07%) |
Jun 24, 2024 | 14.67 | 14.99 | 14.64 | 14.81 | 1,114,061 | +0.14(+0.95%) |
Jun 21, 2024 | 14.72 | 14.95 | 14.65 | 14.67 | 3,473,308 | -0.15(-1.01%) |
Jun 20, 2024 | 14.70 | 14.99 | 14.66 | 14.82 | 987,661 | +0.01(+0.07%) |
Jun 18, 2024 | 14.82 | 14.93 | 14.80 | 14.81 | 1,012,856 | +0.04(+0.27%) |
Jun 17, 2024 | 14.57 | 14.82 | 14.56 | 14.77 | 1,029,947 | +0.07(+0.48%) |
Jun 14, 2024 | 14.48 | 14.82 | 14.48 | 14.70 | 922,790 | +0.06(+0.41%) |
Jun 13, 2024 | 14.55 | 14.73 | 14.44 | 14.64 | 831,776 | +0.12(+0.83%) |
Jun 12, 2024 | 14.66 | 15.17 | 14.49 | 14.52 | 1,323,683 | +0.38(+2.69%) |
Jun 11, 2024 | 14.25 | 14.36 | 14.14 | 14.14 | 998,173 | -0.24(-1.67%) |
Jun 10, 2024 | 14.33 | 14.51 | 14.11 | 14.38 | 1,185,369 | -0.12(-0.83%) |
Jun 07, 2024 | 14.29 | 14.53 | 14.24 | 14.50 | 783,764 | -0.08(-0.55%) |
Jun 06, 2024 | 14.39 | 14.67 | 14.38 | 14.58 | 866,276 | +0.05(+0.34%) |
Jun 05, 2024 | 14.43 | 14.69 | 14.26 | 14.53 | 1,399,588 | +0.11(+0.76%) |
Jun 04, 2024 | 14.29 | 14.54 | 14.22 | 14.42 | 904,902 | +0.05(+0.35%) |
Jun 03, 2024 | 14.55 | 14.59 | 14.34 | 14.37 | 710,707 | -0.03(-0.21%) |
May 31, 2024 | 14.30 | 14.53 | 14.16 | 14.40 | 1,313,571 | +0.29(+2.06%) |
May 30, 2024 | 13.98 | 14.17 | 13.91 | 14.11 | 793,992 | +0.27(+1.95%) |
May 29, 2024 | 13.75 | 13.90 | 13.64 | 13.84 | 1,333,488 | -0.14(-1.00%) |
May 28, 2024 | 14.13 | 14.24 | 13.88 | 13.98 | 688,956 | +0.00(+0.00%) |
May 24, 2024 | 14.08 | 14.16 | 13.97 | 13.98 | 699,196 | -0.04(-0.29%) |
May 23, 2024 | 14.37 | 14.43 | 13.95 | 14.02 | 866,024 | -0.40(-2.77%) |
May 22, 2024 | 14.53 | 14.71 | 14.38 | 14.42 | 476,900 | -0.20(-1.37%) |
May 21, 2024 | 14.53 | 14.63 | 14.45 | 14.62 | 755,845 | +0.11(+0.76%) |
May 20, 2024 | 14.75 | 14.82 | 14.47 | 14.51 | 1,094,070 | -0.29(-1.96%) |
May 17, 2024 | 15.00 | 15.00 | 14.78 | 14.80 | 748,936 | -0.12(-0.80%) |
May 16, 2024 | 14.91 | 14.93 | 14.79 | 14.92 | 1,444,448 | -0.03(-0.20%) |
May 15, 2024 | 15.14 | 15.32 | 14.88 | 14.95 | 760,491 | +0.10(+0.67%) |
May 14, 2024 | 14.78 | 14.92 | 14.66 | 14.85 | 976,558 | +0.25(+1.71%) |
May 13, 2024 | 14.67 | 14.91 | 14.55 | 14.60 | 1,362,255 | +0.10(+0.69%) |
May 10, 2024 | 14.66 | 14.67 | 14.38 | 14.50 | 624,272 | -0.14(-0.96%) |
May 09, 2024 | 14.43 | 14.68 | 14.36 | 14.64 | 746,517 | +0.30(+2.13%) |
May 08, 2024 | 14.34 | 14.45 | 14.24 | 14.34 | 836,673 | -0.15(-1.02%) |
May 07, 2024 | 14.83 | 14.93 | 14.44 | 14.48 | 687,307 | -0.25(-1.68%) |
May 06, 2024 | 14.86 | 15.00 | 14.64 | 14.73 | 610,669 | +0.05(+0.34%) |
May 03, 2024 | 15.17 | 15.29 | 14.57 | 14.68 | 634,900 | -0.10(-0.67%) |
May 02, 2024 | 14.55 | 14.82 | 13.98 | 14.78 | 3,043,272 | +0.48(+3.39%) |