Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 15.80 | 15.87 | 15.76 | 15.83 | 112,818 | +0.05(+0.32%) |
Jul 19, 2024 | 15.91 | 15.98 | 15.76 | 15.78 | 51,990 | -0.14(-0.88%) |
Jul 18, 2024 | 15.91 | 16.10 | 15.82 | 15.92 | 78,487 | -0.22(-1.36%) |
Jul 17, 2024 | 15.96 | 16.21 | 15.96 | 16.14 | 51,646 | -0.08(-0.49%) |
Jul 16, 2024 | 15.65 | 16.22 | 15.65 | 16.22 | 105,987 | -0.02(-0.12%) |
Jul 15, 2024 | 16.37 | 16.37 | 16.15 | 16.24 | 41,425 | -0.05(-0.31%) |
Jul 12, 2024 | 15.99 | 16.32 | 15.99 | 16.29 | 42,327 | +0.33(+2.07%) |
Jul 11, 2024 | 15.93 | 16.13 | 15.86 | 15.96 | 104,807 | +0.08(+0.50%) |
Jul 10, 2024 | 15.29 | 15.92 | 15.29 | 15.88 | 85,292 | +0.31(+1.99%) |
Jul 09, 2024 | 15.44 | 15.60 | 15.36 | 15.57 | 108,384 | -0.12(-0.77%) |
Jul 08, 2024 | 15.52 | 15.79 | 15.52 | 15.69 | 83,833 | -0.17(-1.07%) |
Jul 05, 2024 | 15.85 | 15.90 | 15.83 | 15.86 | 96,418 | +0.05(+0.32%) |
Jul 03, 2024 | 15.77 | 15.83 | 15.76 | 15.81 | 30,065 | +0.08(+0.51%) |
Jul 02, 2024 | 15.66 | 15.77 | 15.66 | 15.73 | 182,018 | +0.03(+0.17%) |
Jul 01, 2024 | 15.70 | 15.71 | 15.57 | 15.70 | 109,004 | +0.09(+0.60%) |
Jun 28, 2024 | 15.07 | 15.65 | 15.06 | 15.61 | 150,253 | +0.00(+0.00%) |
Jun 27, 2024 | 15.60 | 15.73 | 15.56 | 15.61 | 37,058 | +0.09(+0.61%) |
Jun 26, 2024 | 15.05 | 15.58 | 15.05 | 15.52 | 58,309 | -0.02(-0.16%) |
Jun 25, 2024 | 15.72 | 15.97 | 15.46 | 15.54 | 112,177 | +0.29(+1.90%) |
Jun 24, 2024 | 15.25 | 15.34 | 15.23 | 15.25 | 182,832 | +0.09(+0.59%) |
Jun 21, 2024 | 15.17 | 15.32 | 15.12 | 15.16 | 189,323 | -0.20(-1.30%) |
Jun 20, 2024 | 14.80 | 15.71 | 14.80 | 15.36 | 77,243 | +0.28(+1.86%) |
Jun 18, 2024 | 15.97 | 15.97 | 15.04 | 15.08 | 138,957 | +0.17(+1.14%) |
Jun 17, 2024 | 14.80 | 14.94 | 14.80 | 14.91 | 97,835 | -0.20(-1.32%) |
Jun 14, 2024 | 15.13 | 15.21 | 15.08 | 15.11 | 79,536 | -0.23(-1.50%) |
Jun 13, 2024 | 15.40 | 15.40 | 15.26 | 15.34 | 104,021 | -0.34(-2.17%) |
Jun 12, 2024 | 15.79 | 15.85 | 15.68 | 15.68 | 64,405 | +0.01(+0.06%) |
Jun 11, 2024 | 15.75 | 15.75 | 15.61 | 15.67 | 161,637 | -0.11(-0.72%) |
Jun 10, 2024 | 15.73 | 16.17 | 15.72 | 15.78 | 61,239 | -0.05(-0.29%) |
Jun 07, 2024 | 16.30 | 16.32 | 15.77 | 15.83 | 46,241 | +0.00(+0.00%) |
Jun 06, 2024 | 15.40 | 15.91 | 15.40 | 15.83 | 85,853 | -0.08(-0.53%) |
Jun 05, 2024 | 16.06 | 16.30 | 15.82 | 15.91 | 89,951 | -0.29(-1.76%) |
Jun 04, 2024 | 16.27 | 16.30 | 16.16 | 16.20 | 91,263 | -0.01(-0.06%) |
Jun 03, 2024 | 16.10 | 16.29 | 16.08 | 16.21 | 169,230 | +0.04(+0.22%) |
May 31, 2024 | 15.65 | 16.20 | 15.65 | 16.18 | 158,891 | +0.12(+0.78%) |
May 30, 2024 | 16.05 | 16.11 | 16.02 | 16.05 | 95,035 | +0.06(+0.38%) |
May 29, 2024 | 16.07 | 16.08 | 15.97 | 15.99 | 119,182 | -0.08(-0.50%) |
May 28, 2024 | 16.09 | 16.12 | 16.02 | 16.07 | 118,805 | -0.11(-0.68%) |
May 24, 2024 | 16.17 | 16.21 | 16.12 | 16.18 | 127,913 | +0.11(+0.68%) |
May 23, 2024 | 16.15 | 16.20 | 16.00 | 16.07 | 110,652 | -0.20(-1.23%) |
May 22, 2024 | 16.30 | 16.37 | 16.25 | 16.27 | 91,289 | -0.41(-2.46%) |
May 21, 2024 | 16.22 | 16.70 | 16.22 | 16.68 | 46,106 | -0.39(-2.28%) |
May 20, 2024 | 17.12 | 17.26 | 16.96 | 17.07 | 97,430 | +0.24(+1.45%) |
May 17, 2024 | 17.40 | 17.40 | 16.79 | 16.83 | 46,142 | -0.00(-0.03%) |
May 16, 2024 | 16.49 | 17.01 | 16.49 | 16.83 | 52,337 | -0.23(-1.35%) |
May 15, 2024 | 16.95 | 17.08 | 16.95 | 17.06 | 50,396 | +0.66(+4.02%) |
May 14, 2024 | 16.80 | 16.80 | 16.25 | 16.40 | 75,404 | +0.14(+0.86%) |
May 13, 2024 | 16.30 | 16.34 | 16.23 | 16.26 | 84,271 | -0.35(-2.11%) |
May 10, 2024 | 16.18 | 17.20 | 16.18 | 16.61 | 60,362 | -0.37(-2.18%) |
May 09, 2024 | 16.86 | 16.98 | 16.86 | 16.98 | 48,047 | -0.06(-0.35%) |
May 08, 2024 | 16.95 | 17.09 | 16.95 | 17.04 | 82,693 | -0.08(-0.47%) |
May 07, 2024 | 16.90 | 17.22 | 16.90 | 17.12 | 67,185 | -0.43(-2.45%) |
May 06, 2024 | 17.49 | 17.55 | 17.04 | 17.55 | 39,515 | +0.30(+1.74%) |
May 03, 2024 | 17.30 | 17.41 | 17.14 | 17.25 | 38,971 | +0.05(+0.29%) |
May 02, 2024 | 17.05 | 17.26 | 17.05 | 17.20 | 44,346 | +0.55(+3.30%) |