Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 16.25 | 16.27 | 15.95 | 15.96 | 600,779 | -0.40(-2.44%) |
Jul 23, 2024 | 16.50 | 16.61 | 16.35 | 16.36 | 437,604 | -0.17(-1.03%) |
Jul 22, 2024 | 16.55 | 16.69 | 16.41 | 16.53 | 266,980 | +0.03(+0.18%) |
Jul 19, 2024 | 16.37 | 16.57 | 16.36 | 16.50 | 1,263,289 | +0.13(+0.79%) |
Jul 18, 2024 | 16.64 | 16.75 | 16.34 | 16.37 | 366,159 | -0.27(-1.62%) |
Jul 17, 2024 | 16.67 | 16.82 | 16.51 | 16.64 | 393,716 | -0.06(-0.36%) |
Jul 16, 2024 | 16.78 | 16.86 | 16.61 | 16.70 | 527,661 | -0.10(-0.60%) |
Jul 15, 2024 | 16.69 | 16.89 | 16.66 | 16.80 | 510,522 | +0.02(+0.12%) |
Jul 12, 2024 | 16.77 | 16.99 | 16.75 | 16.78 | 255,646 | +0.02(+0.12%) |
Jul 11, 2024 | 16.88 | 16.95 | 16.70 | 16.76 | 306,416 | -0.07(-0.42%) |
Jul 10, 2024 | 16.79 | 17.04 | 16.70 | 16.83 | 421,955 | +0.06(+0.36%) |
Jul 09, 2024 | 17.06 | 17.06 | 16.74 | 16.77 | 440,844 | -0.23(-1.35%) |
Jul 08, 2024 | 16.82 | 17.02 | 16.82 | 17.00 | 376,439 | +0.15(+0.89%) |
Jul 05, 2024 | 16.60 | 16.92 | 16.56 | 16.85 | 563,143 | +0.25(+1.51%) |
Jul 03, 2024 | 16.62 | 16.69 | 16.54 | 16.60 | 189,588 | +0.03(+0.18%) |
Jul 02, 2024 | 16.53 | 16.64 | 16.50 | 16.57 | 282,800 | -0.04(-0.24%) |
Jul 01, 2024 | 16.51 | 16.64 | 16.39 | 16.61 | 596,331 | +0.20(+1.22%) |
Jun 28, 2024 | 16.60 | 16.65 | 16.41 | 16.41 | 802,366 | -0.06(-0.36%) |
Jun 27, 2024 | 16.45 | 16.49 | 16.40 | 16.47 | 365,850 | +0.11(+0.67%) |
Jun 26, 2024 | 16.00 | 16.37 | 16.00 | 16.36 | 471,178 | +0.29(+1.80%) |
Jun 25, 2024 | 16.04 | 16.10 | 16.02 | 16.07 | 254,790 | +0.05(+0.31%) |
Jun 24, 2024 | 16.02 | 16.11 | 15.97 | 16.02 | 261,410 | +0.12(+0.75%) |
Jun 21, 2024 | 15.86 | 16.11 | 15.86 | 15.90 | 290,385 | -0.01(-0.06%) |
Jun 20, 2024 | 16.03 | 16.12 | 15.86 | 15.91 | 453,687 | -0.17(-1.06%) |
Jun 18, 2024 | 16.03 | 16.13 | 16.00 | 16.08 | 349,534 | +0.00(+0.00%) |
Jun 17, 2024 | 16.11 | 16.13 | 16.01 | 16.08 | 349,531 | -0.10(-0.62%) |
Jun 14, 2024 | 16.44 | 16.59 | 16.16 | 16.18 | 330,407 | -0.27(-1.61%) |
Jun 13, 2024 | 16.37 | 16.51 | 16.36 | 16.45 | 304,882 | +0.12(+0.72%) |
Jun 12, 2024 | 16.43 | 16.54 | 16.29 | 16.33 | 354,698 | -0.04(-0.24%) |
Jun 11, 2024 | 16.25 | 16.37 | 16.18 | 16.37 | 252,394 | +0.03(+0.18%) |
Jun 10, 2024 | 16.34 | 16.49 | 16.20 | 16.34 | 431,209 | +0.16(+0.97%) |
Jun 07, 2024 | 16.15 | 16.31 | 16.13 | 16.18 | 275,454 | -0.02(-0.12%) |
Jun 06, 2024 | 16.20 | 16.29 | 16.18 | 16.20 | 393,948 | -0.04(-0.24%) |
Jun 05, 2024 | 16.42 | 16.46 | 16.22 | 16.24 | 385,933 | -0.12(-0.72%) |
Jun 04, 2024 | 16.46 | 16.51 | 16.20 | 16.36 | 398,741 | -0.12(-0.72%) |
Jun 03, 2024 | 16.27 | 16.56 | 16.27 | 16.47 | 446,053 | +0.25(+1.51%) |
May 31, 2024 | 16.13 | 16.32 | 16.07 | 16.23 | 411,305 | +0.16(+0.98%) |
May 30, 2024 | 16.14 | 16.40 | 16.00 | 16.07 | 624,698 | -0.10(-0.61%) |
May 29, 2024 | 16.43 | 16.46 | 16.09 | 16.17 | 669,381 | -0.27(-1.61%) |
May 28, 2024 | 16.76 | 16.87 | 16.37 | 16.44 | 1,168,574 | -0.19(-1.12%) |
May 24, 2024 | 16.50 | 16.62 | 16.34 | 16.62 | 701,395 | +0.17(+1.02%) |
May 23, 2024 | 16.26 | 16.89 | 16.26 | 16.45 | 1,015,140 | +0.20(+1.21%) |
May 22, 2024 | 15.99 | 16.34 | 15.99 | 16.26 | 649,001 | +0.30(+1.91%) |
May 21, 2024 | 16.15 | 16.20 | 15.93 | 15.95 | 368,014 | -0.19(-1.16%) |
May 20, 2024 | 15.98 | 16.14 | 15.83 | 16.14 | 725,501 | +0.62(+3.99%) |
May 17, 2024 | 15.56 | 15.64 | 15.48 | 15.52 | 253,482 | -0.04(-0.25%) |
May 16, 2024 | 15.63 | 15.68 | 15.56 | 15.56 | 185,538 | -0.11(-0.69%) |
May 15, 2024 | 15.64 | 15.69 | 15.54 | 15.67 | 256,394 | +0.08(+0.50%) |
May 14, 2024 | 15.53 | 15.70 | 15.49 | 15.59 | 262,973 | +0.10(+0.62%) |
May 13, 2024 | 15.61 | 15.66 | 15.44 | 15.49 | 206,124 | -0.11(-0.69%) |
May 10, 2024 | 15.72 | 15.78 | 15.56 | 15.60 | 154,513 | -0.04(-0.25%) |
May 09, 2024 | 15.77 | 15.77 | 15.62 | 15.64 | 152,274 | -0.03(-0.19%) |
May 08, 2024 | 15.62 | 15.74 | 15.62 | 15.67 | 124,173 | +0.03(+0.19%) |
May 07, 2024 | 15.57 | 15.67 | 15.56 | 15.64 | 156,320 | +0.10(+0.63%) |
May 06, 2024 | 15.60 | 15.74 | 15.53 | 15.54 | 235,236 | +0.01(+0.06%) |
May 03, 2024 | 15.56 | 15.61 | 15.44 | 15.53 | 183,554 | +0.12(+0.76%) |
May 02, 2024 | 15.52 | 15.54 | 15.37 | 15.42 | 190,003 | +0.03(+0.19%) |