Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 15.72 | 15.72 | 15.52 | 15.63 | 15,265 | +0.03(+0.19%) |
Jul 19, 2024 | 16.00 | 16.00 | 15.60 | 15.60 | 15,148 | -0.44(-2.74%) |
Jul 18, 2024 | 15.71 | 16.10 | 15.71 | 16.04 | 13,704 | +0.05(+0.31%) |
Jul 17, 2024 | 15.60 | 16.00 | 15.60 | 15.99 | 20,244 | +0.34(+2.17%) |
Jul 16, 2024 | 15.49 | 15.78 | 15.48 | 15.65 | 26,555 | +0.26(+1.69%) |
Jul 15, 2024 | 15.29 | 15.50 | 15.23 | 15.39 | 31,185 | +0.24(+1.58%) |
Jul 12, 2024 | 15.15 | 15.30 | 15.13 | 15.15 | 23,225 | +0.01(+0.07%) |
Jul 11, 2024 | 15.00 | 15.25 | 15.00 | 15.14 | 27,364 | +0.10(+0.66%) |
Jul 10, 2024 | 14.89 | 15.07 | 14.89 | 15.04 | 7,381 | +0.02(+0.13%) |
Jul 09, 2024 | 15.01 | 15.02 | 15.01 | 15.02 | 2,414 | -0.16(-1.05%) |
Jul 08, 2024 | 15.20 | 15.30 | 15.01 | 15.18 | 9,558 | +0.26(+1.74%) |
Jul 05, 2024 | 14.81 | 14.92 | 14.75 | 14.92 | 19,688 | +0.00(+0.00%) |
Jul 03, 2024 | 15.12 | 15.12 | 14.91 | 14.92 | 9,768 | -0.08(-0.53%) |
Jul 02, 2024 | 15.01 | 15.01 | 14.95 | 15.00 | 6,303 | -0.01(-0.07%) |
Jul 01, 2024 | 15.25 | 15.30 | 15.01 | 15.01 | 15,818 | -0.29(-1.90%) |
Jun 28, 2024 | 15.30 | 15.39 | 15.10 | 15.30 | 65,498 | +0.00(+0.00%) |
Jun 27, 2024 | 15.06 | 15.30 | 15.06 | 15.30 | 5,326 | +0.29(+1.93%) |
Jun 26, 2024 | 15.34 | 15.40 | 15.01 | 15.01 | 14,393 | -0.42(-2.72%) |
Jun 25, 2024 | 15.65 | 15.65 | 15.43 | 15.43 | 2,561 | -0.09(-0.58%) |
Jun 24, 2024 | 15.41 | 15.65 | 15.41 | 15.52 | 8,072 | +0.33(+2.17%) |
Jun 21, 2024 | 15.02 | 15.27 | 15.02 | 15.19 | 35,359 | +0.00(+0.00%) |
Jun 20, 2024 | 15.14 | 15.19 | 15.10 | 15.19 | 4,805 | +0.05(+0.33%) |
Jun 18, 2024 | 15.16 | 15.23 | 15.14 | 15.14 | 8,223 | -0.13(-0.85%) |
Jun 17, 2024 | 15.27 | 15.27 | 15.20 | 15.27 | 10,067 | +0.11(+0.73%) |
Jun 14, 2024 | 15.14 | 15.16 | 15.14 | 15.16 | 5,472 | -0.10(-0.66%) |
Jun 13, 2024 | 15.14 | 15.26 | 15.14 | 15.26 | 4,300 | +0.06(+0.39%) |
Jun 12, 2024 | 15.30 | 15.40 | 15.20 | 15.20 | 7,429 | -0.10(-0.65%) |
Jun 11, 2024 | 15.15 | 15.35 | 15.15 | 15.30 | 8,867 | +0.15(+0.99%) |
Jun 10, 2024 | 15.25 | 15.26 | 15.15 | 15.15 | 12,720 | -0.05(-0.33%) |
Jun 07, 2024 | 15.20 | 15.23 | 15.20 | 15.20 | 3,549 | +0.00(+0.00%) |
Jun 06, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 3,642 | -0.02(-0.13%) |
Jun 05, 2024 | 15.46 | 15.46 | 15.22 | 15.22 | 5,470 | -0.08(-0.52%) |
Jun 04, 2024 | 15.13 | 15.30 | 15.13 | 15.30 | 6,084 | -0.01(-0.07%) |
Jun 03, 2024 | 15.65 | 15.65 | 15.31 | 15.31 | 3,051 | -0.15(-0.97%) |
May 31, 2024 | 15.51 | 16.43 | 15.46 | 15.46 | 6,206 | -0.05(-0.32%) |
May 30, 2024 | 15.46 | 15.80 | 15.46 | 15.51 | 9,053 | +0.40(+2.65%) |
May 29, 2024 | 15.25 | 15.31 | 15.11 | 15.11 | 7,250 | -0.14(-0.92%) |
May 28, 2024 | 15.39 | 15.51 | 15.25 | 15.25 | 7,860 | -0.24(-1.55%) |
May 24, 2024 | 15.88 | 15.88 | 15.49 | 15.49 | 5,232 | +0.15(+0.98%) |
May 23, 2024 | 15.74 | 15.74 | 15.27 | 15.34 | 11,149 | +0.04(+0.26%) |
May 22, 2024 | 15.45 | 15.45 | 15.25 | 15.30 | 5,475 | -0.18(-1.16%) |
May 21, 2024 | 15.92 | 15.92 | 15.35 | 15.48 | 3,796 | -0.41(-2.58%) |
May 20, 2024 | 15.99 | 16.25 | 15.69 | 15.89 | 5,923 | -0.20(-1.24%) |
May 17, 2024 | 16.30 | 16.30 | 15.64 | 16.09 | 6,671 | -0.09(-0.56%) |
May 16, 2024 | 16.22 | 16.22 | 16.18 | 16.18 | 5,216 | +0.37(+2.34%) |
May 15, 2024 | 16.00 | 16.12 | 15.81 | 15.81 | 5,205 | -0.01(-0.06%) |
May 14, 2024 | 15.99 | 16.11 | 15.82 | 15.82 | 5,425 | +0.20(+1.28%) |
May 13, 2024 | 15.50 | 15.90 | 15.49 | 15.62 | 10,983 | +0.56(+3.72%) |
May 10, 2024 | 15.00 | 15.20 | 15.00 | 15.06 | 3,631 | +0.38(+2.59%) |
May 09, 2024 | 14.43 | 14.70 | 14.40 | 14.68 | 7,671 | +0.13(+0.89%) |
May 08, 2024 | 14.52 | 14.70 | 14.52 | 14.55 | 5,273 | -0.11(-0.75%) |
May 07, 2024 | 14.95 | 14.95 | 14.56 | 14.66 | 10,392 | -0.16(-1.08%) |
May 06, 2024 | 14.94 | 15.12 | 14.81 | 14.82 | 6,308 | -0.11(-0.74%) |
May 03, 2024 | 15.25 | 15.25 | 14.82 | 14.93 | 3,459 | +0.12(+0.81%) |
May 02, 2024 | 14.82 | 14.90 | 14.70 | 14.81 | 9,411 | -0.07(-0.47%) |