Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 15.20 | 15.21 | 15.13 | 15.13 | 7,859 | -0.18(-1.18%) |
Jul 18, 2024 | 15.38 | 15.53 | 15.31 | 15.31 | 16,627 | -0.13(-0.82%) |
Jul 17, 2024 | 15.46 | 15.47 | 15.43 | 15.44 | 8,919 | -0.09(-0.60%) |
Jul 16, 2024 | 15.36 | 15.54 | 15.34 | 15.54 | 15,774 | +0.21(+1.40%) |
Jul 15, 2024 | 15.28 | 15.39 | 15.25 | 15.32 | 16,599 | +0.07(+0.49%) |
Jul 12, 2024 | 15.25 | 15.28 | 15.21 | 15.25 | 30,178 | +0.12(+0.80%) |
Jul 11, 2024 | 15.08 | 15.18 | 15.05 | 15.12 | 312,474 | +0.05(+0.36%) |
Jul 10, 2024 | 14.94 | 15.07 | 14.94 | 15.07 | 35,703 | +0.13(+0.87%) |
Jul 09, 2024 | 14.94 | 14.96 | 14.90 | 14.94 | 9,596 | +0.09(+0.61%) |
Jul 08, 2024 | 14.97 | 15.00 | 14.85 | 14.85 | 45,136 | -0.14(-0.94%) |
Jul 05, 2024 | 15.11 | 15.11 | 14.98 | 14.99 | 16,012 | -0.02(-0.10%) |
Jul 03, 2024 | 15.00 | 15.07 | 14.99 | 15.01 | 74,470 | +0.11(+0.72%) |
Jul 02, 2024 | 14.92 | 14.95 | 14.85 | 14.90 | 48,555 | +0.03(+0.21%) |
Jul 01, 2024 | 14.93 | 14.97 | 14.82 | 14.87 | 12,110 | -0.03(-0.21%) |
Jun 28, 2024 | 14.92 | 14.96 | 14.90 | 14.90 | 48,292 | +0.00(+0.00%) |
Jun 27, 2024 | 15.00 | 15.00 | 14.85 | 14.90 | 28,983 | +0.08(+0.54%) |
Jun 26, 2024 | 14.85 | 14.85 | 14.79 | 14.82 | 66,203 | -0.11(-0.74%) |
Jun 25, 2024 | 15.06 | 15.06 | 14.90 | 14.93 | 26,026 | -0.09(-0.60%) |
Jun 24, 2024 | 14.99 | 15.06 | 14.97 | 15.02 | 27,377 | +0.12(+0.77%) |
Jun 21, 2024 | 14.93 | 14.93 | 14.89 | 14.90 | 10,158 | -0.14(-0.90%) |
Jun 20, 2024 | 14.98 | 15.08 | 14.98 | 15.04 | 20,128 | +0.07(+0.44%) |
Jun 18, 2024 | 14.91 | 14.99 | 14.91 | 14.97 | 26,020 | +0.04(+0.30%) |
Jun 17, 2024 | 14.83 | 14.94 | 14.81 | 14.93 | 50,508 | +0.08(+0.53%) |
Jun 14, 2024 | 14.87 | 14.87 | 14.78 | 14.85 | 5,833 | -0.10(-0.66%) |
Jun 13, 2024 | 15.08 | 15.08 | 14.91 | 14.95 | 90,242 | -0.20(-1.31%) |
Jun 12, 2024 | 15.29 | 15.31 | 15.11 | 15.15 | 28,994 | +0.05(+0.32%) |
Jun 11, 2024 | 15.09 | 15.10 | 15.06 | 15.10 | 2,078 | -0.09(-0.58%) |
Jun 10, 2024 | 15.10 | 15.20 | 15.07 | 15.19 | 18,982 | +0.08(+0.55%) |
Jun 07, 2024 | 15.18 | 15.18 | 15.10 | 15.10 | 5,738 | -0.17(-1.08%) |
Jun 06, 2024 | 15.21 | 15.29 | 15.21 | 15.27 | 30,591 | +0.04(+0.27%) |
Jun 05, 2024 | 15.23 | 15.23 | 15.17 | 15.23 | 7,961 | +0.05(+0.32%) |
Jun 04, 2024 | 15.21 | 15.21 | 15.15 | 15.18 | 3,705 | -0.21(-1.38%) |
Jun 03, 2024 | 15.53 | 15.53 | 15.35 | 15.39 | 4,097 | -0.16(-1.06%) |
May 31, 2024 | 15.48 | 15.56 | 15.41 | 15.56 | 4,500 | +0.15(+0.96%) |
May 30, 2024 | 15.45 | 15.45 | 15.41 | 15.41 | 13,481 | +0.04(+0.25%) |
May 29, 2024 | 15.49 | 15.49 | 15.36 | 15.37 | 9,589 | -0.25(-1.58%) |
May 28, 2024 | 15.71 | 15.71 | 15.60 | 15.62 | 4,663 | +0.01(+0.06%) |
May 24, 2024 | 15.62 | 15.63 | 15.60 | 15.61 | 7,219 | +0.10(+0.62%) |
May 23, 2024 | 15.58 | 15.61 | 15.48 | 15.51 | 5,457 | -0.10(-0.64%) |
May 22, 2024 | 15.73 | 15.73 | 15.58 | 15.61 | 21,957 | -0.17(-1.08%) |
May 21, 2024 | 15.77 | 15.78 | 15.77 | 15.78 | 5,515 | -0.01(-0.07%) |
May 20, 2024 | 15.76 | 15.83 | 15.76 | 15.79 | 4,757 | +0.09(+0.55%) |
May 17, 2024 | 15.62 | 15.71 | 15.62 | 15.70 | 11,795 | +0.15(+0.94%) |
May 16, 2024 | 15.62 | 15.62 | 15.56 | 15.56 | 5,038 | -0.10(-0.65%) |
May 15, 2024 | 15.60 | 15.66 | 15.60 | 15.66 | 2,648 | +0.11(+0.68%) |
May 14, 2024 | 15.54 | 15.57 | 15.49 | 15.55 | 21,999 | +0.02(+0.16%) |
May 13, 2024 | 15.65 | 15.65 | 15.52 | 15.53 | 22,888 | -0.09(-0.56%) |
May 10, 2024 | 15.68 | 15.70 | 15.61 | 15.62 | 27,288 | -0.07(-0.42%) |
May 09, 2024 | 15.62 | 15.70 | 15.62 | 15.68 | 4,245 | +0.16(+1.03%) |
May 08, 2024 | 15.48 | 15.54 | 15.48 | 15.53 | 22,618 | +0.02(+0.10%) |
May 07, 2024 | 15.53 | 15.54 | 15.49 | 15.51 | 9,103 | -0.09(-0.58%) |
May 06, 2024 | 15.59 | 15.65 | 15.56 | 15.60 | 53,965 | +0.16(+1.04%) |
May 03, 2024 | 15.40 | 15.47 | 15.39 | 15.44 | 9,014 | +0.14(+0.89%) |
May 02, 2024 | 15.24 | 15.32 | 15.19 | 15.30 | 4,382 | +0.11(+0.73%) |