Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 16.32 | 16.49 | 15.31 | 15.50 | 24,651 | -0.67(-4.14%) |
Jul 26, 2024 | 16.80 | 16.93 | 15.94 | 16.17 | 34,885 | -0.45(-2.71%) |
Jul 25, 2024 | 15.66 | 17.00 | 15.66 | 16.62 | 46,443 | +1.07(+6.88%) |
Jul 24, 2024 | 16.00 | 16.50 | 15.55 | 15.55 | 33,681 | -0.49(-3.05%) |
Jul 23, 2024 | 15.62 | 16.50 | 15.62 | 16.04 | 29,274 | +0.45(+2.89%) |
Jul 22, 2024 | 15.07 | 15.63 | 14.75 | 15.59 | 24,548 | +0.76(+5.12%) |
Jul 19, 2024 | 15.69 | 15.88 | 14.51 | 14.83 | 60,129 | -0.70(-4.51%) |
Jul 18, 2024 | 16.16 | 16.89 | 15.50 | 15.53 | 40,239 | -0.70(-4.31%) |
Jul 17, 2024 | 15.51 | 16.29 | 15.30 | 16.23 | 44,489 | +0.42(+2.66%) |
Jul 16, 2024 | 15.93 | 16.14 | 15.60 | 15.81 | 38,808 | +0.15(+0.96%) |
Jul 15, 2024 | 15.63 | 16.29 | 15.40 | 15.66 | 26,370 | +0.03(+0.19%) |
Jul 12, 2024 | 16.06 | 16.34 | 15.43 | 15.63 | 24,652 | -0.15(-0.95%) |
Jul 11, 2024 | 16.02 | 16.51 | 15.50 | 15.78 | 34,719 | +0.01(+0.06%) |
Jul 10, 2024 | 15.59 | 16.00 | 15.39 | 15.77 | 10,840 | +0.25(+1.61%) |
Jul 09, 2024 | 16.20 | 16.60 | 15.34 | 15.52 | 40,101 | -0.85(-5.19%) |
Jul 08, 2024 | 16.83 | 17.19 | 16.14 | 16.37 | 21,193 | -0.34(-2.03%) |
Jul 05, 2024 | 16.82 | 16.98 | 16.07 | 16.71 | 35,515 | +0.01(+0.06%) |
Jul 03, 2024 | 17.49 | 17.49 | 16.27 | 16.70 | 36,686 | -0.88(-5.01%) |
Jul 02, 2024 | 16.61 | 18.15 | 16.61 | 17.58 | 63,138 | +0.81(+4.83%) |
Jul 01, 2024 | 17.18 | 17.50 | 16.03 | 16.77 | 47,012 | -0.49(-2.84%) |
Jun 28, 2024 | 16.88 | 17.50 | 16.47 | 17.26 | 748,912 | +0.38(+2.25%) |
Jun 27, 2024 | 17.28 | 17.96 | 16.25 | 16.88 | 69,901 | -0.22(-1.29%) |
Jun 26, 2024 | 15.45 | 17.25 | 15.45 | 17.10 | 54,118 | +1.72(+11.18%) |
Jun 25, 2024 | 16.26 | 16.50 | 15.38 | 15.38 | 26,521 | -0.12(-0.77%) |
Jun 24, 2024 | 16.63 | 16.99 | 15.32 | 15.50 | 37,303 | -0.77(-4.73%) |
Jun 21, 2024 | 14.99 | 17.00 | 14.99 | 16.27 | 41,808 | +0.97(+6.34%) |
Jun 20, 2024 | 15.77 | 16.48 | 15.10 | 15.30 | 55,137 | -0.67(-4.20%) |
Jun 18, 2024 | 17.12 | 18.75 | 15.81 | 15.97 | 75,217 | -1.47(-8.43%) |
Jun 17, 2024 | 15.22 | 18.00 | 15.22 | 17.44 | 131,582 | +2.68(+18.16%) |
Jun 14, 2024 | 15.00 | 15.47 | 14.57 | 14.76 | 17,200 | -0.09(-0.61%) |
Jun 13, 2024 | 14.37 | 14.85 | 14.26 | 14.85 | 13,731 | +0.55(+3.85%) |
Jun 12, 2024 | 14.23 | 14.96 | 14.21 | 14.30 | 24,258 | +0.11(+0.78%) |
Jun 11, 2024 | 14.98 | 14.98 | 14.19 | 14.19 | 27,533 | -0.62(-4.19%) |
Jun 10, 2024 | 14.18 | 15.20 | 13.91 | 14.81 | 17,253 | +0.43(+2.99%) |
Jun 07, 2024 | 14.41 | 15.03 | 14.38 | 14.38 | 14,903 | -0.51(-3.43%) |
Jun 06, 2024 | 15.13 | 15.19 | 14.52 | 14.89 | 26,320 | +0.09(+0.61%) |
Jun 05, 2024 | 14.07 | 15.11 | 14.07 | 14.80 | 24,607 | +0.76(+5.41%) |
Jun 04, 2024 | 14.58 | 14.58 | 13.81 | 14.04 | 16,091 | +0.05(+0.36%) |
Jun 03, 2024 | 15.14 | 16.80 | 13.04 | 13.99 | 65,492 | -0.84(-5.66%) |
May 31, 2024 | 13.65 | 15.13 | 13.31 | 14.83 | 35,256 | +1.42(+10.59%) |
May 30, 2024 | 13.32 | 13.55 | 12.92 | 13.41 | 14,737 | +0.24(+1.82%) |
May 29, 2024 | 13.11 | 13.42 | 12.57 | 13.17 | 17,097 | -0.02(-0.15%) |
May 28, 2024 | 13.92 | 13.92 | 12.90 | 13.19 | 22,035 | -0.21(-1.57%) |
May 24, 2024 | 13.10 | 13.53 | 12.90 | 13.40 | 13,614 | +0.32(+2.45%) |
May 23, 2024 | 13.63 | 13.70 | 12.59 | 13.08 | 30,712 | -0.42(-3.11%) |
May 22, 2024 | 13.86 | 13.92 | 13.35 | 13.50 | 26,159 | -0.04(-0.30%) |
May 21, 2024 | 13.34 | 13.87 | 12.86 | 13.54 | 30,958 | +0.46(+3.52%) |
May 20, 2024 | 13.83 | 13.94 | 13.08 | 13.08 | 29,991 | -0.90(-6.44%) |
May 17, 2024 | 14.43 | 14.52 | 13.78 | 13.98 | 15,444 | -0.47(-3.25%) |
May 16, 2024 | 14.59 | 14.80 | 14.41 | 14.45 | 15,504 | -0.30(-2.03%) |
May 15, 2024 | 13.85 | 14.75 | 13.63 | 14.75 | 24,209 | +1.11(+8.14%) |
May 14, 2024 | 13.37 | 13.70 | 12.99 | 13.64 | 27,691 | +0.58(+4.44%) |
May 13, 2024 | 13.71 | 14.17 | 12.98 | 13.06 | 16,576 | -0.69(-5.02%) |
May 10, 2024 | 14.05 | 14.69 | 13.42 | 13.75 | 30,060 | -0.26(-1.86%) |
May 09, 2024 | 13.82 | 14.28 | 13.58 | 14.01 | 33,785 | +0.34(+2.49%) |
May 08, 2024 | 13.46 | 14.23 | 13.23 | 13.67 | 39,863 | +0.04(+0.29%) |
May 07, 2024 | 13.83 | 14.39 | 13.50 | 13.63 | 34,312 | -0.24(-1.73%) |
May 06, 2024 | 14.44 | 14.59 | 13.69 | 13.87 | 19,040 | -0.52(-3.61%) |
May 03, 2024 | 14.49 | 14.62 | 13.93 | 14.39 | 35,828 | +0.40(+2.86%) |
May 02, 2024 | 14.01 | 14.52 | 13.64 | 13.99 | 24,234 | -0.01(-0.07%) |