Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 16.00 | 16.10 | 15.90 | 16.07 | 129,851 | +0.10(+0.63%) |
Jul 15, 2024 | 16.28 | 16.28 | 15.91 | 15.97 | 174,023 | -0.25(-1.54%) |
Jul 12, 2024 | 16.13 | 16.22 | 16.11 | 16.22 | 69,294 | +0.07(+0.43%) |
Jul 11, 2024 | 16.19 | 16.24 | 16.05 | 16.15 | 149,871 | -0.03(-0.19%) |
Jul 10, 2024 | 16.28 | 16.37 | 16.05 | 16.18 | 153,983 | -0.06(-0.37%) |
Jul 09, 2024 | 16.17 | 16.24 | 16.12 | 16.24 | 108,900 | +0.13(+0.81%) |
Jul 08, 2024 | 16.08 | 16.17 | 16.01 | 16.11 | 73,476 | +0.04(+0.25%) |
Jul 05, 2024 | 16.00 | 16.12 | 15.91 | 16.07 | 117,187 | +0.07(+0.44%) |
Jul 03, 2024 | 15.99 | 16.00 | 15.91 | 16.00 | 107,369 | +0.10(+0.63%) |
Jul 02, 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 75,873 | -0.08(-0.50%) |
Jul 01, 2024 | 15.79 | 16.00 | 15.79 | 15.98 | 178,831 | +0.20(+1.27%) |
Jun 28, 2024 | 15.95 | 16.00 | 15.76 | 15.78 | 146,915 | -0.02(-0.13%) |
Jun 27, 2024 | 15.80 | 15.90 | 15.75 | 15.80 | 110,258 | +0.06(+0.38%) |
Jun 26, 2024 | 15.68 | 15.79 | 15.55 | 15.74 | 121,000 | +0.06(+0.38%) |
Jun 25, 2024 | 15.67 | 15.70 | 15.55 | 15.68 | 75,273 | +0.06(+0.38%) |
Jun 24, 2024 | 15.66 | 15.73 | 15.61 | 15.62 | 64,812 | -0.05(-0.32%) |
Jun 21, 2024 | 15.65 | 15.81 | 15.63 | 15.67 | 95,012 | +0.06(+0.38%) |
Jun 20, 2024 | 15.55 | 15.63 | 15.52 | 15.61 | 67,539 | +0.05(+0.32%) |
Jun 18, 2024 | 15.61 | 15.65 | 15.56 | 15.56 | 103,792 | -0.01(-0.06%) |
Jun 17, 2024 | 15.71 | 15.72 | 15.55 | 15.57 | 56,029 | -0.12(-0.76%) |
Jun 14, 2024 | 15.64 | 15.69 | 15.56 | 15.69 | 65,485 | +0.05(+0.32%) |
Jun 13, 2024 | 15.66 | 15.70 | 15.56 | 15.64 | 104,506 | -0.01(-0.06%) |
Jun 12, 2024 | 15.66 | 15.75 | 15.57 | 15.65 | 131,884 | +0.03(+0.17%) |
Jun 11, 2024 | 15.61 | 15.62 | 15.52 | 15.62 | 74,963 | +0.08(+0.51%) |
Jun 10, 2024 | 15.55 | 15.56 | 15.42 | 15.54 | 211,942 | -0.01(-0.06%) |
Jun 07, 2024 | 15.65 | 15.75 | 15.52 | 15.55 | 172,919 | -0.09(-0.57%) |
Jun 06, 2024 | 15.63 | 15.74 | 15.61 | 15.64 | 86,038 | +0.01(+0.06%) |
Jun 05, 2024 | 15.59 | 15.63 | 15.58 | 15.63 | 69,543 | +0.12(+0.77%) |
Jun 04, 2024 | 15.59 | 15.61 | 15.49 | 15.51 | 98,896 | +0.02(+0.13%) |
Jun 03, 2024 | 15.50 | 15.54 | 15.46 | 15.49 | 142,282 | +0.00(+0.00%) |
May 31, 2024 | 15.61 | 15.62 | 15.48 | 15.49 | 165,116 | +0.05(+0.32%) |
May 30, 2024 | 15.24 | 15.45 | 15.24 | 15.44 | 98,565 | +0.23(+1.50%) |
May 29, 2024 | 15.22 | 15.29 | 15.21 | 15.22 | 187,182 | -0.17(-1.10%) |
May 28, 2024 | 15.48 | 15.51 | 15.36 | 15.38 | 119,508 | -0.11(-0.70%) |
May 24, 2024 | 15.43 | 15.55 | 15.43 | 15.49 | 72,572 | +0.03(+0.19%) |
May 23, 2024 | 15.63 | 15.63 | 15.41 | 15.46 | 175,445 | -0.17(-1.08%) |
May 22, 2024 | 15.60 | 15.73 | 15.58 | 15.63 | 76,736 | -0.07(-0.44%) |
May 21, 2024 | 15.59 | 15.70 | 15.54 | 15.70 | 123,352 | +0.13(+0.83%) |
May 20, 2024 | 15.57 | 15.59 | 15.51 | 15.57 | 131,030 | -0.01(-0.06%) |
May 17, 2024 | 15.70 | 15.72 | 15.56 | 15.58 | 120,578 | -0.07(-0.44%) |
May 16, 2024 | 15.82 | 15.83 | 15.60 | 15.65 | 99,483 | -0.16(-1.00%) |
May 15, 2024 | 15.74 | 15.84 | 15.73 | 15.81 | 115,919 | +0.11(+0.68%) |
May 14, 2024 | 15.73 | 15.74 | 15.67 | 15.71 | 113,698 | +0.01(+0.06%) |
May 13, 2024 | 15.71 | 15.71 | 15.63 | 15.70 | 76,623 | +0.07(+0.44%) |
May 10, 2024 | 15.73 | 15.74 | 15.60 | 15.63 | 130,635 | -0.07(-0.44%) |
May 09, 2024 | 15.73 | 15.73 | 15.66 | 15.70 | 140,575 | -0.04(-0.25%) |
May 08, 2024 | 15.66 | 15.73 | 15.61 | 15.73 | 200,819 | +0.08(+0.50%) |
May 07, 2024 | 15.67 | 15.68 | 15.60 | 15.66 | 153,145 | +0.06(+0.38%) |
May 06, 2024 | 15.64 | 15.64 | 15.54 | 15.60 | 179,049 | +0.09(+0.57%) |
May 03, 2024 | 15.37 | 15.51 | 15.28 | 15.51 | 292,064 | +0.32(+2.08%) |
May 02, 2024 | 15.18 | 15.22 | 15.02 | 15.19 | 112,464 | +0.15(+0.98%) |