Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 15.19 | 15.47 | 15.07 | 15.28 | 121,354 | +0.18(+1.19%) |
Jul 02, 2024 | 15.18 | 15.41 | 14.72 | 15.10 | 530,612 | -0.13(-0.85%) |
Jul 01, 2024 | 15.97 | 16.07 | 15.20 | 15.23 | 408,126 | -0.67(-4.21%) |
Jun 28, 2024 | 16.19 | 16.28 | 15.84 | 15.90 | 547,747 | -0.08(-0.50%) |
Jun 27, 2024 | 16.29 | 16.43 | 15.85 | 15.98 | 239,340 | -0.26(-1.60%) |
Jun 26, 2024 | 15.92 | 16.38 | 15.88 | 16.24 | 271,037 | +0.18(+1.12%) |
Jun 25, 2024 | 15.96 | 16.18 | 15.65 | 16.06 | 292,619 | +0.02(+0.12%) |
Jun 24, 2024 | 16.18 | 16.49 | 16.03 | 16.04 | 198,289 | -0.12(-0.74%) |
Jun 21, 2024 | 16.23 | 16.43 | 16.10 | 16.16 | 317,898 | +0.05(+0.31%) |
Jun 20, 2024 | 16.25 | 16.40 | 16.02 | 16.11 | 156,423 | -0.17(-1.04%) |
Jun 18, 2024 | 16.35 | 16.69 | 16.28 | 16.28 | 152,611 | -0.07(-0.43%) |
Jun 17, 2024 | 16.50 | 16.61 | 16.28 | 16.35 | 204,462 | -0.15(-0.91%) |
Jun 14, 2024 | 16.80 | 16.80 | 16.25 | 16.50 | 230,058 | -0.36(-2.14%) |
Jun 13, 2024 | 17.40 | 17.52 | 16.79 | 16.86 | 194,098 | -0.54(-3.10%) |
Jun 12, 2024 | 17.85 | 18.29 | 17.29 | 17.40 | 219,740 | +0.04(+0.23%) |
Jun 11, 2024 | 17.19 | 17.56 | 17.06 | 17.36 | 155,776 | +0.07(+0.40%) |
Jun 10, 2024 | 17.38 | 17.57 | 17.25 | 17.29 | 194,296 | -0.12(-0.69%) |
Jun 07, 2024 | 17.74 | 18.02 | 17.38 | 17.41 | 196,820 | -0.46(-2.57%) |
Jun 06, 2024 | 17.80 | 18.15 | 17.80 | 17.87 | 280,414 | +0.04(+0.22%) |
Jun 05, 2024 | 17.47 | 17.83 | 17.11 | 17.83 | 393,336 | -0.02(-0.11%) |
Jun 04, 2024 | 18.11 | 18.12 | 17.47 | 17.85 | 368,542 | -0.35(-1.92%) |
Jun 03, 2024 | 18.93 | 19.20 | 18.18 | 18.20 | 381,973 | -0.62(-3.29%) |
May 31, 2024 | 18.52 | 18.89 | 18.39 | 18.82 | 224,766 | +0.40(+2.17%) |
May 30, 2024 | 18.56 | 18.78 | 18.26 | 18.42 | 216,173 | +0.06(+0.33%) |
May 29, 2024 | 18.58 | 19.33 | 18.26 | 18.36 | 559,898 | +0.65(+3.67%) |
May 28, 2024 | 18.75 | 18.75 | 17.64 | 17.71 | 702,537 | -0.95(-5.07%) |
May 24, 2024 | 19.94 | 19.94 | 18.49 | 18.66 | 576,583 | -1.09(-5.54%) |
May 23, 2024 | 20.23 | 21.82 | 18.68 | 19.75 | 1,458,255 | -3.41(-14.72%) |
May 22, 2024 | 23.44 | 23.75 | 23.02 | 23.16 | 457,959 | -0.29(-1.24%) |
May 21, 2024 | 23.82 | 23.91 | 23.41 | 23.45 | 243,756 | -0.37(-1.55%) |
May 20, 2024 | 23.93 | 24.17 | 23.73 | 23.82 | 336,656 | -0.01(-0.04%) |
May 17, 2024 | 23.44 | 23.86 | 23.21 | 23.83 | 381,651 | +0.55(+2.36%) |
May 16, 2024 | 23.33 | 23.57 | 23.02 | 23.28 | 514,541 | +0.00(+0.00%) |
May 15, 2024 | 23.71 | 23.80 | 23.22 | 23.28 | 402,360 | -0.16(-0.68%) |
May 14, 2024 | 23.69 | 23.91 | 23.38 | 23.44 | 172,694 | +0.04(+0.17%) |
May 13, 2024 | 24.00 | 24.25 | 23.31 | 23.40 | 249,701 | -0.44(-1.85%) |
May 10, 2024 | 24.28 | 24.28 | 23.66 | 23.84 | 103,074 | -0.34(-1.41%) |
May 09, 2024 | 23.62 | 24.23 | 23.57 | 24.18 | 95,623 | +0.56(+2.37%) |
May 08, 2024 | 23.09 | 23.62 | 23.00 | 23.62 | 83,390 | +0.28(+1.20%) |
May 07, 2024 | 23.37 | 23.70 | 23.31 | 23.34 | 85,371 | +0.02(+0.09%) |
May 06, 2024 | 23.00 | 23.37 | 22.95 | 23.32 | 100,456 | +0.50(+2.19%) |
May 03, 2024 | 22.80 | 23.13 | 22.46 | 22.82 | 116,638 | +0.40(+1.78%) |
May 02, 2024 | 22.05 | 22.58 | 21.84 | 22.42 | 136,749 | +0.61(+2.80%) |