Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 16.51 | 16.71 | 16.50 | 16.61 | 15,666 | +0.00(+0.00%) |
Jul 15, 2024 | 16.56 | 16.80 | 16.53 | 16.61 | 23,378 | -0.21(-1.25%) |
Jul 12, 2024 | 16.75 | 16.85 | 16.51 | 16.82 | 12,811 | +0.32(+1.94%) |
Jul 11, 2024 | 16.35 | 16.75 | 16.35 | 16.50 | 24,484 | +0.12(+0.74%) |
Jul 10, 2024 | 16.24 | 16.49 | 16.24 | 16.38 | 22,933 | +0.17(+1.05%) |
Jul 09, 2024 | 16.02 | 16.47 | 16.02 | 16.21 | 39,151 | +0.01(+0.06%) |
Jul 08, 2024 | 16.17 | 16.30 | 15.88 | 16.20 | 76,197 | +0.03(+0.19%) |
Jul 05, 2024 | 15.99 | 16.36 | 15.86 | 16.17 | 81,906 | +0.34(+2.15%) |
Jul 03, 2024 | 15.71 | 15.87 | 15.58 | 15.83 | 79,655 | +0.09(+0.57%) |
Jul 02, 2024 | 15.54 | 15.89 | 15.48 | 15.74 | 88,065 | +0.19(+1.22%) |
Jul 01, 2024 | 15.84 | 15.87 | 15.49 | 15.55 | 37,196 | -0.19(-1.21%) |
Jun 28, 2024 | 15.75 | 15.96 | 15.53 | 15.74 | 26,159 | +0.04(+0.25%) |
Jun 27, 2024 | 15.75 | 15.80 | 15.54 | 15.70 | 8,604 | -0.10(-0.63%) |
Jun 26, 2024 | 15.73 | 15.80 | 15.54 | 15.80 | 4,376 | +0.11(+0.69%) |
Jun 25, 2024 | 15.71 | 15.72 | 15.56 | 15.69 | 6,361 | -0.06(-0.37%) |
Jun 24, 2024 | 15.48 | 15.98 | 15.44 | 15.75 | 9,747 | -0.16(-1.01%) |
Jun 21, 2024 | 15.94 | 15.95 | 15.75 | 15.91 | 7,650 | -0.04(-0.25%) |
Jun 20, 2024 | 15.98 | 15.98 | 15.69 | 15.95 | 7,677 | +0.10(+0.63%) |
Jun 18, 2024 | 15.79 | 15.91 | 15.33 | 15.85 | 32,427 | +0.16(+1.02%) |
Jun 17, 2024 | 15.65 | 15.79 | 15.50 | 15.69 | 27,706 | +0.09(+0.58%) |
Jun 14, 2024 | 15.46 | 15.60 | 15.26 | 15.60 | 37,835 | +0.35(+2.30%) |
Jun 13, 2024 | 15.59 | 15.59 | 15.20 | 15.25 | 8,187 | -0.16(-1.01%) |
Jun 12, 2024 | 15.41 | 15.71 | 15.26 | 15.41 | 28,342 | +0.16(+1.06%) |
Jun 11, 2024 | 15.38 | 15.42 | 15.11 | 15.25 | 20,786 | -0.19(-1.26%) |
Jun 10, 2024 | 15.55 | 15.55 | 15.36 | 15.44 | 12,178 | -0.06(-0.39%) |
Jun 07, 2024 | 15.70 | 15.72 | 15.40 | 15.50 | 20,995 | -0.19(-1.19%) |
Jun 06, 2024 | 15.68 | 15.79 | 15.55 | 15.69 | 3,858 | +0.17(+1.07%) |
Jun 05, 2024 | 15.45 | 15.74 | 15.36 | 15.52 | 14,775 | +0.03(+0.19%) |
Jun 04, 2024 | 15.85 | 15.94 | 15.49 | 15.49 | 11,727 | -0.39(-2.46%) |
Jun 03, 2024 | 15.60 | 15.97 | 15.60 | 15.88 | 26,764 | +0.10(+0.63%) |
May 31, 2024 | 15.92 | 16.02 | 15.59 | 15.78 | 49,002 | -0.12(-0.75%) |
May 30, 2024 | 16.00 | 16.06 | 15.90 | 15.90 | 12,171 | -0.30(-1.85%) |
May 29, 2024 | 15.97 | 16.20 | 15.97 | 16.20 | 16,754 | +0.10(+0.62%) |
May 28, 2024 | 16.02 | 16.13 | 15.95 | 16.10 | 22,861 | +0.16(+1.00%) |
May 24, 2024 | 15.73 | 16.00 | 15.55 | 15.94 | 69,727 | +0.39(+2.51%) |
May 23, 2024 | 15.94 | 15.94 | 15.55 | 15.55 | 11,009 | -0.41(-2.57%) |
May 22, 2024 | 16.28 | 16.28 | 15.92 | 15.96 | 8,523 | -0.39(-2.39%) |
May 21, 2024 | 16.03 | 16.42 | 15.97 | 16.35 | 21,256 | +0.28(+1.71%) |
May 20, 2024 | 15.96 | 16.10 | 15.96 | 16.07 | 7,234 | +0.19(+1.20%) |
May 17, 2024 | 15.98 | 16.00 | 15.88 | 15.88 | 3,165 | -0.11(-0.67%) |
May 16, 2024 | 16.00 | 16.00 | 15.89 | 15.99 | 4,801 | +0.10(+0.62%) |
May 15, 2024 | 15.77 | 15.94 | 15.62 | 15.89 | 6,421 | +0.20(+1.29%) |
May 14, 2024 | 15.62 | 15.75 | 15.60 | 15.69 | 4,885 | +0.07(+0.47%) |
May 13, 2024 | 15.59 | 15.62 | 15.41 | 15.62 | 3,488 | +0.03(+0.16%) |
May 10, 2024 | 15.46 | 15.59 | 15.33 | 15.59 | 2,827 | +0.20(+1.30%) |
May 09, 2024 | 15.23 | 15.47 | 15.12 | 15.39 | 8,277 | +0.02(+0.13%) |
May 08, 2024 | 15.51 | 15.55 | 15.31 | 15.37 | 8,937 | -0.13(-0.87%) |
May 07, 2024 | 15.50 | 15.56 | 15.44 | 15.51 | 9,678 | +0.01(+0.03%) |
May 06, 2024 | 15.21 | 15.50 | 15.21 | 15.50 | 32,821 | +0.29(+1.91%) |
May 03, 2024 | 14.98 | 15.21 | 14.96 | 15.21 | 5,978 | +0.03(+0.20%) |
May 02, 2024 | 14.97 | 15.21 | 14.73 | 15.18 | 13,932 | +0.21(+1.40%) |