Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 15.31 | 15.76 | 15.31 | 15.70 | 788,907 | +0.48(+3.15%) |
Jul 15, 2024 | 14.96 | 15.35 | 14.89 | 15.22 | 944,045 | +0.46(+3.12%) |
Jul 12, 2024 | 14.97 | 15.08 | 14.74 | 14.76 | 717,902 | -0.07(-0.47%) |
Jul 11, 2024 | 14.38 | 14.87 | 14.26 | 14.83 | 729,053 | +0.75(+5.33%) |
Jul 10, 2024 | 14.11 | 14.19 | 13.96 | 14.08 | 503,641 | -0.02(-0.14%) |
Jul 09, 2024 | 14.10 | 14.30 | 14.04 | 14.10 | 679,882 | -0.12(-0.84%) |
Jul 08, 2024 | 14.37 | 14.53 | 14.21 | 14.22 | 557,428 | -0.11(-0.77%) |
Jul 05, 2024 | 14.39 | 14.47 | 14.22 | 14.33 | 464,959 | -0.09(-0.62%) |
Jul 03, 2024 | 14.45 | 14.56 | 14.34 | 14.42 | 358,516 | +0.01(+0.07%) |
Jul 02, 2024 | 14.23 | 14.54 | 14.23 | 14.41 | 586,256 | +0.18(+1.26%) |
Jul 01, 2024 | 14.50 | 14.65 | 14.23 | 14.23 | 708,942 | -0.33(-2.27%) |
Jun 28, 2024 | 14.34 | 14.64 | 14.30 | 14.56 | 1,134,889 | +0.36(+2.54%) |
Jun 27, 2024 | 14.28 | 14.29 | 14.11 | 14.20 | 488,080 | -0.03(-0.21%) |
Jun 26, 2024 | 14.20 | 14.30 | 14.13 | 14.23 | 662,003 | -0.07(-0.49%) |
Jun 25, 2024 | 14.48 | 14.51 | 14.24 | 14.30 | 515,790 | -0.23(-1.58%) |
Jun 24, 2024 | 14.58 | 14.86 | 14.53 | 14.53 | 606,326 | +0.00(+0.00%) |
Jun 21, 2024 | 14.52 | 14.68 | 14.41 | 14.53 | 2,212,680 | +0.06(+0.41%) |
Jun 20, 2024 | 14.24 | 14.51 | 14.20 | 14.47 | 547,887 | +0.21(+1.47%) |
Jun 18, 2024 | 14.28 | 14.44 | 14.15 | 14.26 | 698,385 | -0.01(-0.07%) |
Jun 17, 2024 | 14.22 | 14.29 | 14.03 | 14.27 | 662,888 | +0.01(+0.07%) |
Jun 14, 2024 | 14.49 | 14.49 | 14.15 | 14.26 | 568,445 | -0.31(-2.13%) |
Jun 13, 2024 | 14.41 | 14.67 | 14.41 | 14.57 | 904,471 | +0.10(+0.69%) |
Jun 12, 2024 | 14.30 | 14.55 | 14.28 | 14.47 | 803,544 | +0.48(+3.43%) |
Jun 11, 2024 | 14.33 | 14.34 | 13.96 | 13.99 | 631,326 | -0.44(-3.05%) |
Jun 10, 2024 | 14.21 | 14.50 | 14.04 | 14.43 | 698,400 | +0.04(+0.28%) |
Jun 07, 2024 | 14.41 | 14.46 | 14.31 | 14.39 | 609,386 | -0.08(-0.55%) |
Jun 06, 2024 | 14.43 | 14.57 | 14.40 | 14.47 | 580,261 | +0.02(+0.14%) |
Jun 05, 2024 | 14.70 | 14.70 | 14.39 | 14.45 | 480,313 | -0.12(-0.81%) |
Jun 04, 2024 | 14.74 | 14.94 | 14.56 | 14.57 | 658,181 | -0.24(-1.60%) |
Jun 03, 2024 | 15.04 | 15.12 | 14.66 | 14.81 | 598,311 | -0.10(-0.66%) |
May 31, 2024 | 15.00 | 15.30 | 14.82 | 14.91 | 3,805,088 | -0.05(-0.33%) |
May 30, 2024 | 14.69 | 14.95 | 14.58 | 14.95 | 730,674 | +0.38(+2.58%) |
May 29, 2024 | 14.51 | 14.64 | 14.39 | 14.58 | 730,276 | -0.10(-0.71%) |
May 28, 2024 | 14.99 | 15.00 | 14.64 | 14.68 | 722,406 | -0.27(-1.82%) |
May 24, 2024 | 14.97 | 15.01 | 14.77 | 14.95 | 522,461 | +0.18(+1.20%) |
May 23, 2024 | 15.17 | 15.17 | 14.61 | 14.78 | 586,546 | -0.31(-2.03%) |
May 22, 2024 | 15.27 | 15.31 | 15.06 | 15.08 | 568,701 | -0.22(-1.42%) |
May 21, 2024 | 14.90 | 15.35 | 14.84 | 15.30 | 803,500 | +0.36(+2.38%) |
May 20, 2024 | 15.23 | 15.31 | 14.93 | 14.94 | 663,535 | -0.31(-2.01%) |
May 17, 2024 | 15.40 | 15.41 | 15.19 | 15.25 | 438,670 | -0.12(-0.77%) |
May 16, 2024 | 15.42 | 15.53 | 14.91 | 15.37 | 1,230,550 | -0.06(-0.38%) |
May 15, 2024 | 15.66 | 15.66 | 15.32 | 15.43 | 472,037 | -0.10(-0.64%) |
May 14, 2024 | 15.66 | 15.78 | 15.50 | 15.53 | 832,672 | +0.05(+0.32%) |
May 13, 2024 | 15.50 | 15.82 | 15.39 | 15.48 | 747,382 | +0.17(+1.10%) |
May 10, 2024 | 15.33 | 15.40 | 15.22 | 15.31 | 664,828 | +0.05(+0.32%) |
May 09, 2024 | 15.32 | 15.45 | 15.22 | 15.26 | 553,188 | -0.04(-0.26%) |
May 08, 2024 | 15.26 | 15.34 | 15.17 | 15.30 | 898,018 | +0.00(+0.00%) |
May 07, 2024 | 15.60 | 15.80 | 15.20 | 15.30 | 965,413 | -0.29(-1.84%) |
May 06, 2024 | 15.92 | 16.01 | 15.53 | 15.59 | 786,255 | -0.22(-1.38%) |
May 03, 2024 | 15.53 | 15.82 | 15.53 | 15.81 | 880,472 | +0.53(+3.50%) |
May 02, 2024 | 15.45 | 15.45 | 15.17 | 15.27 | 651,064 | +0.02(+0.13%) |