Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 15.15 | 15.30 | 15.14 | 15.27 | 341,425 | +0.15(+0.99%) |
Jul 19, 2024 | 15.22 | 15.28 | 15.12 | 15.12 | 343,416 | -0.05(-0.33%) |
Jul 18, 2024 | 15.38 | 15.38 | 15.10 | 15.17 | 658,019 | -0.17(-1.11%) |
Jul 17, 2024 | 15.40 | 15.42 | 15.22 | 15.34 | 733,097 | -0.06(-0.39%) |
Jul 16, 2024 | 15.59 | 15.60 | 15.38 | 15.40 | 717,353 | -0.13(-0.84%) |
Jul 15, 2024 | 15.56 | 15.56 | 15.49 | 15.53 | 458,357 | +0.03(+0.19%) |
Jul 12, 2024 | 15.59 | 15.64 | 15.48 | 15.50 | 446,789 | -0.03(-0.19%) |
Jul 11, 2024 | 15.57 | 15.64 | 15.52 | 15.53 | 412,979 | -0.05(-0.32%) |
Jul 10, 2024 | 15.49 | 15.62 | 15.48 | 15.58 | 409,460 | +0.07(+0.45%) |
Jul 09, 2024 | 15.58 | 15.59 | 15.46 | 15.51 | 459,970 | -0.08(-0.51%) |
Jul 08, 2024 | 15.54 | 15.60 | 15.49 | 15.59 | 454,146 | +0.14(+0.91%) |
Jul 05, 2024 | 15.45 | 15.48 | 15.40 | 15.45 | 324,726 | +0.00(+0.00%) |
Jul 03, 2024 | 15.40 | 15.51 | 15.40 | 15.45 | 300,535 | +0.02(+0.13%) |
Jul 02, 2024 | 15.17 | 15.45 | 15.14 | 15.43 | 703,799 | +0.27(+1.78%) |
Jul 01, 2024 | 15.09 | 15.17 | 15.04 | 15.16 | 779,171 | +0.13(+0.86%) |
Jun 28, 2024 | 15.31 | 15.31 | 15.01 | 15.03 | 1,003,847 | -0.17(-1.12%) |
Jun 27, 2024 | 15.27 | 15.35 | 15.19 | 15.20 | 930,796 | -0.03(-0.19%) |
Jun 26, 2024 | 15.20 | 15.26 | 15.14 | 15.23 | 401,395 | +0.04(+0.26%) |
Jun 25, 2024 | 15.34 | 15.36 | 15.17 | 15.19 | 662,325 | -0.09(-0.57%) |
Jun 24, 2024 | 15.24 | 15.36 | 15.22 | 15.28 | 647,444 | +0.10(+0.64%) |
Jun 21, 2024 | 15.19 | 15.19 | 15.12 | 15.18 | 687,060 | +0.02(+0.13%) |
Jun 20, 2024 | 15.12 | 15.24 | 15.09 | 15.16 | 667,976 | +0.08(+0.51%) |
Jun 18, 2024 | 15.01 | 15.15 | 15.01 | 15.08 | 456,193 | +0.09(+0.58%) |
Jun 17, 2024 | 14.83 | 15.02 | 14.81 | 15.00 | 557,462 | +0.17(+1.18%) |
Jun 14, 2024 | 14.73 | 14.82 | 14.70 | 14.82 | 689,125 | +0.05(+0.33%) |
Jun 13, 2024 | 14.88 | 14.94 | 14.73 | 14.77 | 571,712 | -0.08(-0.52%) |
Jun 12, 2024 | 14.91 | 15.03 | 14.82 | 14.85 | 598,597 | +0.01(+0.07%) |
Jun 11, 2024 | 14.81 | 14.86 | 14.78 | 14.84 | 386,012 | +0.00(+0.00%) |
Jun 10, 2024 | 14.80 | 14.89 | 14.78 | 14.84 | 468,544 | +0.00(+0.00%) |
Jun 07, 2024 | 14.76 | 14.88 | 14.76 | 14.84 | 450,709 | +0.01(+0.07%) |
Jun 06, 2024 | 14.78 | 14.84 | 14.76 | 14.83 | 449,668 | +0.01(+0.07%) |
Jun 05, 2024 | 14.86 | 14.86 | 14.68 | 14.82 | 742,630 | -0.03(-0.20%) |
Jun 04, 2024 | 14.86 | 14.86 | 14.77 | 14.85 | 509,916 | -0.08(-0.52%) |
Jun 03, 2024 | 14.93 | 14.97 | 14.80 | 14.93 | 829,517 | -0.01(-0.06%) |
May 31, 2024 | 14.84 | 14.95 | 14.82 | 14.94 | 643,280 | +0.11(+0.72%) |
May 30, 2024 | 14.78 | 14.87 | 14.73 | 14.83 | 556,600 | +0.11(+0.73%) |
May 29, 2024 | 14.64 | 14.75 | 14.52 | 14.72 | 773,093 | -0.02(-0.13%) |
May 28, 2024 | 14.72 | 14.81 | 14.70 | 14.74 | 504,629 | -0.01(-0.07%) |
May 24, 2024 | 14.75 | 14.83 | 14.70 | 14.75 | 514,347 | +0.01(+0.07%) |
May 23, 2024 | 14.76 | 14.78 | 14.69 | 14.74 | 615,473 | -0.09(-0.59%) |
May 22, 2024 | 14.78 | 14.86 | 14.73 | 14.83 | 456,332 | +0.04(+0.26%) |
May 21, 2024 | 14.73 | 14.84 | 14.67 | 14.79 | 941,546 | +0.05(+0.33%) |
May 20, 2024 | 14.97 | 14.98 | 14.72 | 14.74 | 1,235,649 | -0.17(-1.17%) |
May 17, 2024 | 15.08 | 15.12 | 14.91 | 14.92 | 880,864 | -0.09(-0.58%) |
May 16, 2024 | 15.29 | 15.40 | 14.98 | 15.01 | 1,527,566 | -0.18(-1.21%) |
May 15, 2024 | 15.30 | 15.32 | 15.16 | 15.19 | 1,338,041 | -0.04(-0.25%) |
May 14, 2024 | 15.43 | 15.43 | 15.22 | 15.23 | 1,054,562 | -0.09(-0.57%) |
May 13, 2024 | 15.46 | 15.48 | 15.27 | 15.32 | 976,067 | -0.14(-0.88%) |
May 10, 2024 | 15.23 | 15.48 | 15.22 | 15.45 | 536,971 | +0.27(+1.79%) |
May 09, 2024 | 15.15 | 15.37 | 15.12 | 15.18 | 532,228 | +0.02(+0.13%) |
May 08, 2024 | 15.06 | 15.22 | 14.87 | 15.16 | 547,429 | -0.08(-0.51%) |
May 07, 2024 | 15.28 | 15.31 | 15.17 | 15.24 | 790,902 | +0.00(+0.00%) |
May 06, 2024 | 15.18 | 15.28 | 15.16 | 15.24 | 476,260 | +0.11(+0.71%) |
May 03, 2024 | 15.14 | 15.16 | 15.00 | 15.13 | 378,904 | +0.15(+0.97%) |
May 02, 2024 | 15.21 | 15.21 | 14.92 | 14.99 | 580,194 | -0.20(-1.34%) |