Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 15.30 | 15.35 | 15.24 | 15.30 | 19,217 | +0.17(+1.12%) |
Jul 25, 2024 | 15.12 | 15.26 | 15.08 | 15.13 | 43,561 | -0.01(-0.07%) |
Jul 24, 2024 | 15.18 | 15.29 | 15.11 | 15.14 | 50,040 | -0.24(-1.56%) |
Jul 23, 2024 | 15.32 | 15.53 | 15.29 | 15.38 | 106,196 | -0.14(-0.90%) |
Jul 22, 2024 | 15.57 | 15.57 | 15.35 | 15.52 | 45,344 | +0.24(+1.57%) |
Jul 19, 2024 | 15.18 | 15.32 | 15.18 | 15.28 | 18,092 | +0.05(+0.33%) |
Jul 18, 2024 | 15.37 | 15.43 | 15.20 | 15.23 | 26,373 | -0.16(-1.04%) |
Jul 17, 2024 | 15.38 | 15.46 | 15.32 | 15.39 | 34,843 | -0.14(-0.90%) |
Jul 16, 2024 | 15.32 | 15.53 | 15.32 | 15.53 | 36,984 | +0.02(+0.13%) |
Jul 15, 2024 | 15.63 | 15.63 | 15.51 | 15.51 | 33,666 | -0.25(-1.59%) |
Jul 12, 2024 | 15.65 | 15.83 | 15.62 | 15.76 | 30,724 | -0.03(-0.19%) |
Jul 11, 2024 | 15.80 | 15.90 | 15.73 | 15.79 | 51,890 | +0.50(+3.27%) |
Jul 10, 2024 | 15.33 | 15.38 | 15.24 | 15.29 | 71,630 | +0.61(+4.16%) |
Jul 09, 2024 | 14.68 | 14.72 | 14.60 | 14.68 | 47,358 | +0.08(+0.55%) |
Jul 08, 2024 | 14.69 | 14.71 | 14.58 | 14.60 | 34,351 | -0.20(-1.35%) |
Jul 05, 2024 | 14.83 | 14.83 | 14.66 | 14.80 | 60,527 | +0.38(+2.64%) |
Jul 03, 2024 | 14.17 | 14.44 | 14.17 | 14.42 | 127,102 | +0.32(+2.25%) |
Jul 02, 2024 | 14.10 | 14.13 | 14.06 | 14.10 | 96,975 | -0.17(-1.17%) |
Jul 01, 2024 | 14.29 | 14.36 | 14.14 | 14.27 | 45,074 | +0.15(+1.06%) |
Jun 28, 2024 | 14.24 | 14.26 | 14.12 | 14.12 | 50,346 | -0.01(-0.07%) |
Jun 27, 2024 | 14.12 | 14.20 | 14.09 | 14.13 | 33,558 | +0.25(+1.80%) |
Jun 26, 2024 | 13.85 | 13.97 | 13.81 | 13.88 | 45,440 | -0.21(-1.49%) |
Jun 25, 2024 | 14.04 | 14.09 | 14.02 | 14.09 | 91,311 | -0.01(-0.08%) |
Jun 24, 2024 | 14.17 | 14.30 | 14.05 | 14.10 | 92,897 | +0.08(+0.58%) |
Jun 21, 2024 | 14.15 | 14.15 | 14.00 | 14.02 | 66,455 | -0.18(-1.27%) |
Jun 20, 2024 | 14.13 | 14.22 | 14.10 | 14.20 | 41,617 | +0.09(+0.64%) |
Jun 18, 2024 | 14.26 | 14.26 | 14.06 | 14.11 | 69,424 | -0.04(-0.28%) |
Jun 17, 2024 | 14.19 | 14.19 | 14.00 | 14.15 | 45,062 | -0.22(-1.53%) |
Jun 14, 2024 | 14.30 | 14.49 | 14.27 | 14.37 | 36,454 | +0.03(+0.18%) |
Jun 13, 2024 | 14.47 | 14.51 | 14.30 | 14.34 | 34,789 | -0.19(-1.28%) |
Jun 12, 2024 | 14.65 | 14.71 | 14.49 | 14.53 | 33,496 | +0.40(+2.83%) |
Jun 11, 2024 | 13.99 | 14.15 | 13.97 | 14.13 | 59,531 | -0.19(-1.31%) |
Jun 10, 2024 | 14.32 | 14.37 | 14.20 | 14.32 | 29,788 | -0.04(-0.29%) |
Jun 07, 2024 | 14.42 | 14.66 | 14.32 | 14.36 | 32,813 | -1.23(-7.90%) |
Jun 06, 2024 | 15.59 | 15.71 | 15.50 | 15.59 | 46,540 | -0.41(-2.55%) |
Jun 05, 2024 | 16.14 | 16.14 | 15.82 | 16.00 | 47,755 | -0.01(-0.06%) |
Jun 04, 2024 | 15.72 | 16.01 | 15.65 | 16.01 | 37,304 | +0.28(+1.78%) |
Jun 03, 2024 | 15.50 | 15.76 | 15.50 | 15.73 | 38,261 | +0.20(+1.29%) |
May 31, 2024 | 15.34 | 15.61 | 15.30 | 15.53 | 86,331 | +0.36(+2.40%) |
May 30, 2024 | 15.10 | 15.27 | 15.08 | 15.17 | 38,355 | +0.13(+0.84%) |
May 29, 2024 | 14.97 | 15.11 | 14.97 | 15.04 | 51,568 | -0.35(-2.26%) |
May 28, 2024 | 15.45 | 15.50 | 15.33 | 15.39 | 43,441 | +0.34(+2.25%) |
May 24, 2024 | 15.04 | 15.15 | 14.95 | 15.05 | 60,107 | -0.15(-0.99%) |
May 23, 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 38,623 | -0.30(-1.94%) |
May 22, 2024 | 15.64 | 15.70 | 15.50 | 15.50 | 17,903 | -0.11(-0.70%) |
May 21, 2024 | 15.59 | 15.61 | 15.51 | 15.61 | 34,742 | -0.33(-2.07%) |
May 20, 2024 | 16.02 | 16.09 | 15.88 | 15.94 | 33,809 | -0.21(-1.30%) |
May 17, 2024 | 16.02 | 16.18 | 16.00 | 16.15 | 22,407 | +0.02(+0.12%) |
May 16, 2024 | 16.05 | 16.17 | 16.04 | 16.13 | 21,522 | -0.03(-0.19%) |
May 15, 2024 | 15.92 | 16.22 | 15.92 | 16.16 | 102,010 | +0.96(+6.32%) |
May 14, 2024 | 15.03 | 15.22 | 15.03 | 15.20 | 48,469 | +0.12(+0.79%) |
May 13, 2024 | 15.06 | 15.10 | 14.95 | 15.08 | 58,716 | +0.29(+1.96%) |
May 10, 2024 | 14.97 | 14.97 | 14.79 | 14.79 | 25,664 | -0.26(-1.73%) |
May 09, 2024 | 14.74 | 15.05 | 14.74 | 15.05 | 44,920 | -0.07(-0.46%) |
May 08, 2024 | 14.92 | 15.22 | 14.92 | 15.12 | 15,893 | -0.21(-1.37%) |
May 07, 2024 | 15.37 | 15.55 | 15.20 | 15.33 | 240,946 | +0.25(+1.66%) |
May 06, 2024 | 15.10 | 15.15 | 15.07 | 15.08 | 21,315 | +0.05(+0.33%) |
May 03, 2024 | 15.01 | 15.12 | 14.91 | 15.03 | 37,240 | +0.37(+2.52%) |
May 02, 2024 | 14.52 | 14.70 | 14.50 | 14.66 | 36,295 | +0.11(+0.78%) |