Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 16.00 | 16.50 | 15.96 | 16.29 | 65,067 | +0.29(+1.81%) |
Jul 25, 2024 | 16.24 | 16.24 | 15.95 | 16.00 | 98,153 | -0.20(-1.23%) |
Jul 24, 2024 | 16.20 | 16.22 | 16.00 | 16.20 | 50,944 | +0.02(+0.12%) |
Jul 23, 2024 | 16.10 | 16.25 | 15.81 | 16.18 | 60,880 | +0.00(+0.00%) |
Jul 22, 2024 | 16.15 | 16.20 | 16.05 | 16.18 | 11,518 | +0.03(+0.19%) |
Jul 19, 2024 | 15.95 | 16.20 | 15.95 | 16.15 | 41,239 | +0.19(+1.19%) |
Jul 18, 2024 | 16.03 | 16.09 | 15.88 | 15.96 | 43,719 | -0.15(-0.93%) |
Jul 17, 2024 | 16.10 | 16.19 | 16.07 | 16.11 | 28,711 | -0.02(-0.12%) |
Jul 16, 2024 | 15.90 | 16.19 | 15.90 | 16.13 | 38,835 | +0.14(+0.88%) |
Jul 15, 2024 | 15.99 | 16.06 | 15.84 | 15.99 | 43,111 | +0.04(+0.25%) |
Jul 12, 2024 | 15.95 | 16.10 | 15.92 | 15.95 | 21,318 | +0.04(+0.25%) |
Jul 11, 2024 | 15.92 | 16.03 | 15.91 | 15.91 | 23,288 | -0.04(-0.25%) |
Jul 10, 2024 | 16.10 | 16.15 | 15.95 | 15.95 | 45,305 | -0.15(-0.93%) |
Jul 09, 2024 | 16.30 | 16.32 | 16.05 | 16.10 | 18,695 | -0.22(-1.35%) |
Jul 08, 2024 | 16.30 | 16.36 | 16.25 | 16.32 | 16,513 | +0.05(+0.31%) |
Jul 05, 2024 | 16.30 | 16.33 | 16.20 | 16.27 | 9,191 | -0.13(-0.79%) |
Jul 03, 2024 | 16.20 | 16.50 | 16.05 | 16.40 | 121,838 | +0.22(+1.36%) |
Jul 02, 2024 | 16.02 | 16.18 | 15.90 | 16.18 | 34,319 | +0.22(+1.38%) |
Jul 01, 2024 | 15.92 | 16.02 | 15.80 | 15.96 | 66,799 | +0.01(+0.06%) |
Jun 28, 2024 | 16.09 | 16.09 | 15.83 | 15.95 | 115,007 | -0.05(-0.31%) |
Jun 27, 2024 | 15.95 | 16.01 | 15.90 | 16.00 | 49,944 | -0.04(-0.24%) |
Jun 26, 2024 | 16.04 | 16.10 | 15.96 | 16.04 | 55,459 | +0.02(+0.12%) |
Jun 25, 2024 | 15.95 | 16.02 | 15.87 | 16.02 | 25,061 | +0.07(+0.43%) |
Jun 24, 2024 | 15.88 | 16.08 | 15.86 | 15.95 | 28,363 | +0.00(+0.00%) |
Jun 21, 2024 | 16.13 | 16.15 | 15.90 | 15.95 | 26,178 | -0.20(-1.21%) |
Jun 20, 2024 | 16.10 | 16.21 | 15.91 | 16.15 | 80,485 | +0.01(+0.06%) |
Jun 18, 2024 | 15.85 | 16.18 | 15.85 | 16.14 | 139,524 | +0.20(+1.22%) |
Jun 17, 2024 | 15.69 | 15.94 | 15.62 | 15.94 | 213,160 | +0.19(+1.18%) |
Jun 14, 2024 | 15.61 | 15.90 | 15.53 | 15.76 | 106,688 | +0.02(+0.12%) |
Jun 13, 2024 | 16.02 | 16.03 | 15.53 | 15.74 | 143,577 | -0.26(-1.65%) |
Jun 12, 2024 | 15.80 | 16.03 | 15.55 | 16.00 | 85,179 | +0.10(+0.61%) |
Jun 11, 2024 | 15.73 | 15.90 | 15.71 | 15.90 | 94,287 | +0.12(+0.74%) |
Jun 10, 2024 | 15.43 | 15.80 | 15.43 | 15.79 | 65,844 | +0.09(+0.56%) |
Jun 07, 2024 | 15.46 | 15.70 | 15.37 | 15.70 | 77,729 | +0.08(+0.50%) |
Jun 06, 2024 | 15.53 | 15.68 | 15.53 | 15.62 | 116,073 | +0.01(+0.06%) |
Jun 05, 2024 | 15.63 | 15.71 | 15.52 | 15.61 | 118,160 | -0.10(-0.62%) |
Jun 04, 2024 | 15.67 | 15.78 | 15.66 | 15.71 | 129,294 | -0.01(-0.06%) |
Jun 03, 2024 | 15.66 | 15.78 | 15.61 | 15.72 | 75,841 | +0.11(+0.69%) |
May 31, 2024 | 15.66 | 15.71 | 15.59 | 15.61 | 75,113 | +0.02(+0.13%) |
May 30, 2024 | 15.61 | 15.69 | 15.46 | 15.59 | 129,003 | -0.05(-0.31%) |
May 29, 2024 | 15.61 | 15.85 | 15.55 | 15.64 | 135,834 | -0.09(-0.56%) |
May 28, 2024 | 15.66 | 15.85 | 15.61 | 15.73 | 135,980 | +0.02(+0.12%) |
May 24, 2024 | 15.80 | 15.86 | 15.62 | 15.71 | 81,782 | -0.10(-0.62%) |
May 23, 2024 | 15.90 | 15.93 | 15.75 | 15.80 | 134,128 | -0.10(-0.61%) |