Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 14.73 | 14.73 | 14.46 | 14.66 | 134,752 | -0.12(-0.81%) |
Jul 15, 2024 | 15.01 | 15.01 | 14.78 | 14.78 | 103,753 | -0.24(-1.60%) |
Jul 12, 2024 | 15.08 | 15.10 | 14.97 | 15.02 | 56,102 | +0.08(+0.54%) |
Jul 11, 2024 | 14.92 | 15.03 | 14.87 | 14.94 | 71,174 | -0.09(-0.60%) |
Jul 10, 2024 | 15.15 | 15.28 | 14.99 | 15.03 | 52,580 | +0.13(+0.87%) |
Jul 09, 2024 | 14.93 | 14.97 | 14.87 | 14.90 | 223,201 | -0.43(-2.80%) |
Jul 08, 2024 | 15.44 | 15.45 | 15.14 | 15.33 | 29,335 | -0.16(-1.03%) |
Jul 05, 2024 | 15.86 | 15.86 | 15.46 | 15.49 | 70,302 | -0.81(-4.97%) |
Jul 03, 2024 | 16.12 | 16.30 | 16.09 | 16.30 | 27,047 | +0.04(+0.25%) |
Jul 02, 2024 | 16.25 | 16.35 | 16.20 | 16.26 | 50,213 | +0.32(+2.01%) |
Jul 01, 2024 | 16.00 | 16.05 | 15.90 | 15.94 | 72,702 | +0.22(+1.40%) |
Jun 28, 2024 | 15.81 | 15.84 | 15.66 | 15.72 | 56,640 | +0.15(+0.96%) |
Jun 27, 2024 | 15.67 | 15.73 | 15.52 | 15.57 | 45,696 | -0.15(-0.95%) |
Jun 26, 2024 | 15.61 | 15.77 | 15.59 | 15.72 | 87,279 | -0.06(-0.38%) |
Jun 25, 2024 | 15.77 | 15.80 | 15.68 | 15.78 | 132,434 | -0.09(-0.57%) |
Jun 24, 2024 | 15.83 | 15.92 | 15.81 | 15.87 | 74,429 | +0.26(+1.67%) |
Jun 21, 2024 | 15.58 | 15.69 | 15.52 | 15.61 | 258,849 | -0.08(-0.51%) |
Jun 20, 2024 | 15.59 | 15.71 | 15.57 | 15.69 | 69,070 | +0.22(+1.42%) |
Jun 18, 2024 | 15.67 | 15.67 | 15.46 | 15.47 | 132,715 | +0.16(+1.05%) |
Jun 17, 2024 | 15.24 | 15.36 | 15.21 | 15.31 | 60,433 | +0.08(+0.53%) |
Jun 14, 2024 | 15.46 | 15.46 | 15.20 | 15.23 | 37,962 | +0.06(+0.40%) |
Jun 13, 2024 | 15.20 | 15.28 | 15.16 | 15.17 | 44,512 | -0.27(-1.75%) |
Jun 12, 2024 | 15.60 | 15.68 | 15.43 | 15.44 | 23,691 | -0.08(-0.52%) |
Jun 11, 2024 | 15.47 | 15.54 | 15.43 | 15.52 | 45,392 | -0.30(-1.90%) |
Jun 10, 2024 | 15.77 | 15.82 | 15.75 | 15.82 | 22,711 | +0.13(+0.83%) |
Jun 07, 2024 | 15.66 | 15.76 | 15.66 | 15.69 | 55,955 | -0.17(-1.07%) |
Jun 06, 2024 | 15.72 | 15.87 | 15.70 | 15.86 | 201,281 | +0.13(+0.83%) |
Jun 05, 2024 | 15.88 | 15.89 | 15.69 | 15.73 | 67,924 | -0.06(-0.38%) |
Jun 04, 2024 | 15.73 | 15.87 | 15.68 | 15.79 | 98,434 | -0.25(-1.56%) |
Jun 03, 2024 | 16.23 | 16.23 | 15.95 | 16.04 | 55,267 | -0.22(-1.38%) |
May 31, 2024 | 16.23 | 16.33 | 16.19 | 16.26 | 53,626 | +0.20(+1.27%) |
May 30, 2024 | 16.04 | 16.14 | 16.03 | 16.06 | 25,153 | -0.15(-0.93%) |
May 29, 2024 | 16.37 | 16.37 | 16.17 | 16.21 | 54,734 | -0.21(-1.28%) |
May 28, 2024 | 16.50 | 16.51 | 16.38 | 16.42 | 49,358 | +0.31(+1.95%) |
May 24, 2024 | 16.10 | 16.18 | 16.04 | 16.11 | 75,500 | +0.09(+0.59%) |
May 23, 2024 | 16.12 | 16.13 | 15.96 | 16.01 | 40,459 | +0.13(+0.83%) |
May 22, 2024 | 15.95 | 16.02 | 15.88 | 15.88 | 29,321 | -0.21(-1.31%) |
May 21, 2024 | 15.99 | 16.10 | 15.97 | 16.09 | 48,552 | -0.11(-0.68%) |
May 20, 2024 | 16.18 | 16.26 | 16.14 | 16.20 | 55,501 | +0.01(+0.06%) |
May 17, 2024 | 15.99 | 16.20 | 15.99 | 16.19 | 81,285 | +0.27(+1.70%) |
May 16, 2024 | 15.95 | 15.96 | 15.87 | 15.92 | 39,188 | -0.01(-0.06%) |
May 15, 2024 | 16.01 | 16.01 | 15.84 | 15.93 | 32,606 | -0.03(-0.19%) |
May 14, 2024 | 16.10 | 16.11 | 15.85 | 15.96 | 79,302 | -0.09(-0.59%) |
May 13, 2024 | 15.96 | 16.12 | 15.96 | 16.05 | 23,353 | +0.16(+1.04%) |
May 10, 2024 | 16.04 | 16.04 | 15.88 | 15.89 | 37,129 | -0.05(-0.31%) |
May 09, 2024 | 15.87 | 15.94 | 15.78 | 15.94 | 33,088 | +0.21(+1.34%) |
May 08, 2024 | 15.66 | 15.81 | 15.62 | 15.73 | 19,482 | +0.20(+1.29%) |
May 07, 2024 | 15.61 | 15.64 | 15.53 | 15.53 | 102,522 | -0.16(-1.02%) |
May 06, 2024 | 15.58 | 15.70 | 15.58 | 15.69 | 42,821 | +0.23(+1.49%) |
May 03, 2024 | 15.45 | 15.54 | 15.41 | 15.46 | 50,211 | +0.09(+0.59%) |
May 02, 2024 | 15.34 | 15.45 | 15.34 | 15.37 | 91,460 | -0.21(-1.32%) |