Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 16.29 | 16.45 | 16.14 | 16.30 | 39,147 | +0.16(+1.02%) |
Jul 25, 2024 | 16.10 | 16.21 | 16.05 | 16.14 | 55,946 | +0.09(+0.56%) |
Jul 24, 2024 | 16.30 | 16.30 | 16.05 | 16.05 | 78,788 | -0.28(-1.71%) |
Jul 23, 2024 | 16.34 | 16.38 | 16.28 | 16.33 | 77,547 | -0.09(-0.55%) |
Jul 22, 2024 | 16.45 | 16.46 | 16.38 | 16.42 | 77,037 | +0.02(+0.12%) |
Jul 19, 2024 | 16.50 | 16.50 | 16.36 | 16.40 | 69,116 | +0.03(+0.18%) |
Jul 18, 2024 | 16.49 | 16.50 | 16.32 | 16.37 | 57,546 | +0.02(+0.12%) |
Jul 17, 2024 | 16.47 | 16.47 | 16.30 | 16.35 | 44,314 | -0.14(-0.85%) |
Jul 16, 2024 | 16.56 | 16.57 | 16.43 | 16.49 | 71,083 | +0.02(+0.12%) |
Jul 15, 2024 | 16.54 | 16.76 | 16.39 | 16.47 | 89,117 | -0.10(-0.60%) |
Jul 12, 2024 | 16.61 | 16.68 | 16.55 | 16.57 | 45,744 | -0.04(-0.24%) |
Jul 11, 2024 | 16.58 | 16.86 | 16.53 | 16.61 | 149,964 | -0.08(-0.48%) |
Jul 10, 2024 | 16.66 | 16.70 | 16.48 | 16.69 | 53,728 | +0.14(+0.85%) |
Jul 09, 2024 | 16.48 | 16.60 | 16.48 | 16.55 | 68,520 | +0.05(+0.30%) |
Jul 08, 2024 | 16.44 | 16.53 | 16.44 | 16.50 | 80,406 | +0.04(+0.24%) |
Jul 05, 2024 | 16.36 | 16.51 | 16.32 | 16.46 | 76,557 | +0.11(+0.67%) |
Jul 03, 2024 | 16.29 | 16.36 | 16.20 | 16.35 | 46,601 | +0.12(+0.74%) |
Jul 02, 2024 | 16.15 | 16.31 | 16.14 | 16.23 | 60,893 | +0.05(+0.31%) |
Jul 01, 2024 | 16.08 | 16.28 | 16.07 | 16.18 | 62,059 | +0.05(+0.31%) |
Jun 28, 2024 | 16.03 | 16.16 | 15.98 | 16.13 | 45,667 | +0.14(+0.88%) |
Jun 27, 2024 | 16.08 | 16.09 | 15.91 | 15.99 | 88,838 | -0.06(-0.37%) |
Jun 26, 2024 | 16.02 | 16.08 | 15.85 | 16.05 | 46,228 | +0.05(+0.31%) |
Jun 25, 2024 | 15.97 | 16.08 | 15.90 | 16.00 | 122,765 | +0.06(+0.38%) |
Jun 24, 2024 | 15.92 | 15.99 | 15.89 | 15.94 | 78,434 | +0.09(+0.57%) |
Jun 21, 2024 | 16.18 | 16.36 | 15.84 | 15.85 | 109,626 | -0.06(-0.38%) |
Jun 20, 2024 | 15.99 | 16.00 | 15.87 | 15.91 | 62,926 | -0.02(-0.13%) |
Jun 18, 2024 | 16.01 | 16.22 | 15.93 | 15.93 | 43,352 | -0.11(-0.69%) |
Jun 17, 2024 | 15.86 | 16.07 | 15.86 | 16.04 | 42,172 | +0.08(+0.48%) |
Jun 14, 2024 | 15.95 | 15.98 | 15.83 | 15.96 | 46,511 | -0.03(-0.17%) |
Jun 13, 2024 | 16.18 | 16.34 | 15.96 | 15.99 | 42,148 | -0.16(-0.96%) |
Jun 12, 2024 | 16.12 | 16.33 | 16.12 | 16.15 | 31,928 | +0.12(+0.74%) |
Jun 11, 2024 | 16.25 | 16.25 | 15.95 | 16.03 | 50,627 | -0.14(-0.89%) |
Jun 10, 2024 | 16.29 | 16.29 | 16.15 | 16.17 | 36,221 | +0.05(+0.34%) |
Jun 07, 2024 | 16.24 | 16.30 | 16.12 | 16.12 | 53,775 | -0.12(-0.73%) |
Jun 06, 2024 | 16.26 | 16.37 | 16.19 | 16.24 | 62,383 | -0.05(-0.31%) |
Jun 05, 2024 | 16.23 | 16.36 | 16.09 | 16.29 | 170,940 | +0.20(+1.24%) |
Jun 04, 2024 | 16.01 | 16.12 | 15.98 | 16.09 | 184,111 | +0.04(+0.25%) |
Jun 03, 2024 | 15.94 | 16.06 | 15.88 | 16.05 | 66,685 | +0.19(+1.19%) |
May 31, 2024 | 15.80 | 15.94 | 15.73 | 15.86 | 34,176 | +0.14(+0.88%) |
May 30, 2024 | 15.69 | 15.88 | 15.69 | 15.72 | 49,184 | +0.02(+0.13%) |
May 29, 2024 | 15.69 | 15.81 | 15.69 | 15.70 | 96,794 | -0.10(-0.63%) |
May 28, 2024 | 15.91 | 15.95 | 15.79 | 15.80 | 72,009 | -0.08(-0.50%) |
May 24, 2024 | 15.76 | 15.90 | 15.70 | 15.88 | 48,418 | +0.16(+1.01%) |
May 23, 2024 | 15.85 | 15.91 | 15.72 | 15.72 | 67,767 | -0.11(-0.69%) |
May 22, 2024 | 15.76 | 15.85 | 15.75 | 15.83 | 88,904 | +0.07(+0.44%) |
May 21, 2024 | 16.16 | 16.21 | 15.65 | 15.76 | 479,464 | -0.36(-2.22%) |
May 20, 2024 | 16.12 | 16.38 | 16.03 | 16.12 | 99,342 | +0.04(+0.25%) |
May 17, 2024 | 15.84 | 16.09 | 15.84 | 16.08 | 58,262 | +0.12(+0.75%) |
May 16, 2024 | 15.96 | 16.00 | 15.89 | 15.96 | 155,174 | +0.00(+0.00%) |
May 15, 2024 | 15.76 | 15.96 | 15.76 | 15.96 | 82,841 | +0.23(+1.45%) |
May 14, 2024 | 15.71 | 15.78 | 15.70 | 15.73 | 45,346 | +0.07(+0.44%) |
May 13, 2024 | 15.75 | 15.75 | 15.61 | 15.66 | 30,367 | -0.01(-0.06%) |
May 10, 2024 | 15.69 | 15.78 | 15.63 | 15.67 | 33,941 | +0.05(+0.31%) |
May 09, 2024 | 15.62 | 15.65 | 15.56 | 15.62 | 81,300 | +0.06(+0.41%) |
May 08, 2024 | 15.38 | 15.59 | 15.38 | 15.56 | 33,551 | +0.05(+0.32%) |
May 07, 2024 | 15.47 | 15.59 | 15.46 | 15.51 | 31,391 | +0.02(+0.13%) |
May 06, 2024 | 15.43 | 15.54 | 15.38 | 15.49 | 57,573 | -0.01(-0.06%) |
May 03, 2024 | 15.30 | 15.52 | 15.30 | 15.50 | 172,128 | +0.25(+1.62%) |
May 02, 2024 | 15.10 | 15.27 | 15.10 | 15.25 | 189,264 | +0.16(+1.05%) |