Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 15.47 | 15.47 | 15.32 | 15.44 | 31,704 | +0.09(+0.57%) |
Jul 22, 2024 | 15.24 | 15.50 | 15.17 | 15.35 | 46,170 | +0.17(+1.12%) |
Jul 19, 2024 | 15.23 | 15.24 | 15.17 | 15.18 | 14,707 | +0.01(+0.07%) |
Jul 18, 2024 | 15.25 | 15.30 | 15.15 | 15.17 | 53,341 | -0.08(-0.52%) |
Jul 17, 2024 | 15.30 | 15.39 | 15.20 | 15.25 | 42,298 | -0.08(-0.52%) |
Jul 16, 2024 | 15.39 | 15.50 | 15.28 | 15.33 | 34,552 | +0.06(+0.39%) |
Jul 15, 2024 | 15.42 | 15.42 | 15.21 | 15.27 | 37,530 | -0.14(-0.91%) |
Jul 12, 2024 | 15.42 | 15.50 | 15.41 | 15.41 | 33,241 | +0.00(+0.00%) |
Jul 11, 2024 | 15.28 | 15.45 | 15.28 | 15.41 | 37,651 | +0.13(+0.88%) |
Jul 10, 2024 | 15.50 | 15.50 | 15.17 | 15.28 | 57,072 | -0.06(-0.42%) |
Jul 09, 2024 | 15.37 | 15.38 | 15.27 | 15.34 | 45,922 | -0.05(-0.32%) |
Jul 08, 2024 | 15.32 | 15.45 | 15.32 | 15.39 | 25,877 | +0.00(+0.00%) |
Jul 05, 2024 | 15.50 | 15.50 | 15.20 | 15.39 | 72,238 | -0.07(-0.45%) |
Jul 03, 2024 | 15.32 | 15.58 | 15.32 | 15.46 | 46,774 | +0.06(+0.39%) |
Jul 02, 2024 | 15.30 | 15.41 | 15.27 | 15.40 | 33,842 | +0.16(+1.05%) |
Jul 01, 2024 | 15.30 | 15.30 | 15.19 | 15.24 | 44,781 | -0.02(-0.13%) |
Jun 28, 2024 | 15.29 | 15.38 | 15.11 | 15.26 | 77,326 | +0.10(+0.66%) |
Jun 27, 2024 | 15.17 | 15.26 | 15.08 | 15.16 | 54,544 | +0.06(+0.43%) |
Jun 26, 2024 | 15.11 | 15.16 | 15.06 | 15.10 | 57,476 | -0.04(-0.23%) |
Jun 25, 2024 | 15.20 | 15.20 | 15.08 | 15.13 | 54,443 | +0.04(+0.27%) |
Jun 24, 2024 | 15.27 | 15.27 | 15.09 | 15.09 | 30,093 | +0.00(+0.00%) |
Jun 21, 2024 | 15.16 | 15.17 | 15.06 | 15.09 | 35,759 | -0.02(-0.13%) |
Jun 20, 2024 | 15.05 | 15.42 | 15.03 | 15.11 | 81,497 | +0.00(+0.00%) |
Jun 18, 2024 | 15.12 | 15.25 | 15.07 | 15.11 | 57,535 | +0.07(+0.47%) |
Jun 17, 2024 | 15.01 | 15.11 | 14.95 | 15.04 | 47,978 | +0.02(+0.13%) |
Jun 14, 2024 | 15.08 | 15.17 | 15.00 | 15.02 | 51,827 | -0.14(-0.91%) |
Jun 13, 2024 | 15.14 | 15.16 | 15.02 | 15.16 | 24,329 | +0.15(+0.99%) |
Jun 12, 2024 | 15.07 | 15.10 | 14.98 | 15.01 | 48,043 | -0.03(-0.20%) |
Jun 11, 2024 | 14.93 | 15.09 | 14.93 | 15.04 | 47,340 | +0.09(+0.60%) |
Jun 10, 2024 | 14.84 | 14.95 | 14.84 | 14.95 | 45,493 | +0.18(+1.23%) |
Jun 07, 2024 | 14.75 | 14.81 | 14.64 | 14.77 | 14,698 | -0.01(-0.09%) |
Jun 06, 2024 | 14.76 | 14.89 | 14.76 | 14.78 | 80,324 | +0.02(+0.13%) |
Jun 05, 2024 | 14.68 | 14.84 | 14.66 | 14.76 | 43,258 | +0.05(+0.32%) |
Jun 04, 2024 | 14.68 | 14.78 | 14.66 | 14.71 | 67,866 | -0.02(-0.11%) |
Jun 03, 2024 | 14.70 | 14.73 | 14.60 | 14.73 | 48,792 | +0.13(+0.88%) |
May 31, 2024 | 14.65 | 14.75 | 14.58 | 14.60 | 80,342 | +0.02(+0.14%) |
May 30, 2024 | 14.48 | 14.61 | 14.48 | 14.58 | 27,023 | +0.15(+1.03%) |
May 29, 2024 | 14.51 | 14.52 | 14.42 | 14.43 | 37,109 | -0.11(-0.75%) |
May 28, 2024 | 14.57 | 14.67 | 14.50 | 14.54 | 44,393 | -0.01(-0.07%) |
May 24, 2024 | 14.54 | 14.57 | 14.43 | 14.55 | 72,966 | +0.08(+0.55%) |
May 23, 2024 | 14.63 | 14.64 | 14.44 | 14.47 | 85,320 | -0.21(-1.42%) |
May 22, 2024 | 14.65 | 14.75 | 14.49 | 14.68 | 106,699 | +0.02(+0.14%) |
May 21, 2024 | 14.77 | 14.79 | 14.65 | 14.66 | 57,115 | -0.04(-0.27%) |
May 20, 2024 | 14.86 | 14.90 | 14.65 | 14.70 | 66,786 | -0.11(-0.74%) |
May 17, 2024 | 14.80 | 14.89 | 14.72 | 14.81 | 55,480 | +0.05(+0.34%) |
May 16, 2024 | 14.75 | 14.86 | 14.73 | 14.76 | 33,969 | +0.01(+0.07%) |
May 15, 2024 | 14.86 | 14.86 | 14.66 | 14.75 | 53,214 | +0.10(+0.68%) |
May 14, 2024 | 14.66 | 14.67 | 14.63 | 14.65 | 49,335 | +0.00(+0.01%) |
May 13, 2024 | 14.67 | 14.69 | 14.59 | 14.65 | 54,290 | +0.05(+0.34%) |
May 10, 2024 | 14.68 | 14.68 | 14.59 | 14.60 | 38,105 | -0.06(-0.40%) |
May 09, 2024 | 14.63 | 14.72 | 14.60 | 14.66 | 27,458 | +0.08(+0.54%) |
May 08, 2024 | 14.82 | 14.83 | 14.55 | 14.58 | 164,875 | -0.24(-1.60%) |
May 07, 2024 | 14.70 | 14.82 | 14.64 | 14.82 | 51,806 | +0.20(+1.35%) |
May 06, 2024 | 14.57 | 14.72 | 14.56 | 14.62 | 92,038 | +0.08(+0.54%) |
May 03, 2024 | 14.55 | 14.57 | 14.49 | 14.54 | 39,866 | +0.02(+0.14%) |
May 02, 2024 | 14.49 | 14.53 | 14.44 | 14.52 | 26,180 | +0.08(+0.55%) |