Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 15.11 | 15.18 | 15.08 | 15.13 | 1,610 | +0.03(+0.20%) |
Jul 26, 2024 | 15.02 | 15.12 | 15.02 | 15.10 | 5,392 | +0.12(+0.80%) |
Jul 25, 2024 | 15.00 | 15.05 | 14.98 | 14.98 | 2,389 | -0.15(-0.98%) |
Jul 24, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 103 | -0.70(-4.42%) |
Jul 23, 2024 | 15.85 | 15.85 | 15.70 | 15.83 | 2,598 | +0.19(+1.21%) |
Jul 22, 2024 | 15.53 | 15.73 | 15.52 | 15.64 | 2,494 | +0.20(+1.30%) |
Jul 19, 2024 | 15.43 | 15.54 | 15.43 | 15.44 | 499 | -0.13(-0.84%) |
Jul 18, 2024 | 15.55 | 15.57 | 15.55 | 15.57 | 299 | -0.13(-0.81%) |
Jul 17, 2024 | 16.04 | 16.04 | 15.60 | 15.70 | 9,201 | -0.63(-3.87%) |
Jul 16, 2024 | 16.41 | 16.41 | 16.33 | 16.33 | 1,466 | +0.03(+0.18%) |
Jul 15, 2024 | 16.36 | 16.36 | 16.13 | 16.30 | 13,408 | +0.14(+0.89%) |
Jul 12, 2024 | 16.17 | 16.21 | 16.15 | 16.16 | 1,257 | +0.08(+0.49%) |
Jul 11, 2024 | 16.27 | 16.27 | 16.08 | 16.08 | 805 | -0.25(-1.50%) |
Jul 10, 2024 | 16.30 | 16.35 | 16.30 | 16.32 | 3,269 | +0.14(+0.86%) |
Jul 09, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 201 | +0.04(+0.22%) |
Jul 08, 2024 | 16.21 | 16.22 | 16.15 | 16.15 | 1,092 | +0.09(+0.59%) |
Jul 05, 2024 | 16.02 | 16.08 | 16.02 | 16.06 | 2,189 | +0.08(+0.49%) |
Jul 03, 2024 | 16.19 | 16.19 | 15.78 | 15.98 | 4,037 | +0.15(+0.97%) |
Jul 02, 2024 | 15.76 | 15.82 | 15.76 | 15.82 | 775 | +0.09(+0.56%) |
Jul 01, 2024 | 15.76 | 15.78 | 15.60 | 15.74 | 3,308 | +0.04(+0.23%) |
Jun 28, 2024 | 15.81 | 15.81 | 15.70 | 15.70 | 19,312 | -0.04(-0.24%) |
Jun 27, 2024 | 15.67 | 15.74 | 15.67 | 15.74 | 100 | +0.00(+0.02%) |
Jun 26, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 89 | +0.03(+0.16%) |
Jun 25, 2024 | 15.70 | 15.71 | 15.62 | 15.71 | 17,346 | +0.12(+0.77%) |
Jun 24, 2024 | 15.79 | 15.79 | 15.54 | 15.59 | 18,822 | -0.13(-0.84%) |
Jun 21, 2024 | 15.80 | 15.85 | 15.72 | 15.72 | 1,947 | -0.08(-0.50%) |
Jun 20, 2024 | 16.52 | 16.52 | 15.80 | 15.80 | 5,939 | -0.15(-0.97%) |
Jun 18, 2024 | 15.87 | 16.47 | 15.81 | 15.95 | 90,110 | +0.12(+0.74%) |
Jun 17, 2024 | 15.72 | 15.84 | 15.72 | 15.84 | 1,679 | +0.19(+1.18%) |
Jun 14, 2024 | 15.63 | 15.65 | 15.63 | 15.65 | 2,678 | +0.00(+0.01%) |
Jun 13, 2024 | 15.58 | 15.65 | 15.57 | 15.65 | 2,691 | +0.07(+0.46%) |
Jun 12, 2024 | 15.65 | 15.65 | 15.58 | 15.58 | 781 | +0.22(+1.42%) |
Jun 11, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 201 | +0.08(+0.52%) |
Jun 10, 2024 | 15.24 | 15.28 | 15.23 | 15.28 | 4,662 | +0.06(+0.41%) |
Jun 07, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 126 | -0.01(-0.09%) |
Jun 06, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 25 | -0.03(-0.18%) |
Jun 05, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | +0.31(+2.07%) |
Jun 04, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 30 | +0.03(+0.21%) |
Jun 03, 2024 | 14.91 | 14.92 | 14.91 | 14.92 | 400 | +0.07(+0.48%) |
May 31, 2024 | 14.65 | 14.85 | 14.65 | 14.85 | 286 | +0.00(+0.03%) |
May 30, 2024 | 14.88 | 14.92 | 14.82 | 14.84 | 721 | -0.15(-1.02%) |
May 29, 2024 | 15.01 | 15.06 | 15.00 | 15.00 | 15,169 | -0.10(-0.63%) |
May 28, 2024 | 15.10 | 15.15 | 15.03 | 15.09 | 6,206 | +0.09(+0.60%) |
May 24, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 163 | +0.16(+1.05%) |
May 23, 2024 | 15.01 | 15.01 | 14.85 | 14.85 | 313 | -0.03(-0.23%) |
May 22, 2024 | 14.92 | 14.92 | 14.87 | 14.88 | 1,198 | -0.01(-0.07%) |
May 21, 2024 | 14.79 | 14.89 | 14.79 | 14.89 | 5,085 | +0.04(+0.25%) |
May 20, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 2 | +0.11(+0.75%) |
May 17, 2024 | 14.79 | 14.79 | 14.73 | 14.74 | 16,982 | -0.04(-0.27%) |
May 16, 2024 | 14.85 | 14.85 | 14.78 | 14.78 | 2,300 | -0.04(-0.28%) |
May 15, 2024 | 14.72 | 14.82 | 14.72 | 14.82 | 1,040 | +0.21(+1.46%) |
May 14, 2024 | 14.37 | 14.61 | 14.37 | 14.61 | 7,500 | +0.17(+1.16%) |
May 13, 2024 | 14.40 | 14.44 | 14.40 | 14.44 | 1,368 | -0.01(-0.06%) |
May 10, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.07(+0.48%) |
May 09, 2024 | 14.39 | 14.40 | 14.35 | 14.38 | 3,969 | +0.01(+0.06%) |
May 08, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 135 | +0.01(+0.05%) |
May 07, 2024 | 14.37 | 14.40 | 14.37 | 14.37 | 9,097 | -0.04(-0.31%) |
May 06, 2024 | 14.35 | 14.41 | 14.31 | 14.41 | 14,772 | +0.23(+1.62%) |
May 03, 2024 | 14.22 | 14.22 | 14.18 | 14.18 | 1,029 | +0.27(+1.94%) |
May 02, 2024 | 13.88 | 13.91 | 13.84 | 13.91 | 6,542 | -0.07(-0.48%) |