Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 16.40 | 16.47 | 16.03 | 16.23 | 198,427 | +0.08(+0.50%) |
Jul 25, 2024 | 16.39 | 16.44 | 16.02 | 16.15 | 245,690 | -0.14(-0.86%) |
Jul 24, 2024 | 16.74 | 16.89 | 16.24 | 16.29 | 246,420 | -0.49(-2.92%) |
Jul 23, 2024 | 16.30 | 16.85 | 16.11 | 16.78 | 345,035 | +0.38(+2.32%) |
Jul 22, 2024 | 16.11 | 16.42 | 15.80 | 16.40 | 252,957 | +0.38(+2.37%) |
Jul 19, 2024 | 16.18 | 16.42 | 15.99 | 16.02 | 497,838 | -0.15(-0.93%) |
Jul 18, 2024 | 16.63 | 16.66 | 16.07 | 16.17 | 270,170 | -0.49(-2.94%) |
Jul 17, 2024 | 16.89 | 17.27 | 16.57 | 16.66 | 404,252 | -0.31(-1.83%) |
Jul 16, 2024 | 16.52 | 16.97 | 16.43 | 16.97 | 512,126 | +0.51(+3.10%) |
Jul 15, 2024 | 16.22 | 16.87 | 16.15 | 16.46 | 674,178 | +0.41(+2.55%) |
Jul 12, 2024 | 16.45 | 16.57 | 16.02 | 16.05 | 341,575 | -0.10(-0.62%) |
Jul 11, 2024 | 16.16 | 16.31 | 15.84 | 16.15 | 427,075 | +0.27(+1.70%) |
Jul 10, 2024 | 15.54 | 15.88 | 15.36 | 15.88 | 214,356 | +0.35(+2.25%) |
Jul 09, 2024 | 15.50 | 15.61 | 15.10 | 15.53 | 279,681 | -0.05(-0.32%) |
Jul 08, 2024 | 15.57 | 15.66 | 15.33 | 15.58 | 181,464 | +0.10(+0.65%) |
Jul 05, 2024 | 15.80 | 15.81 | 15.29 | 15.48 | 260,067 | -0.36(-2.27%) |
Jul 03, 2024 | 15.52 | 16.31 | 15.49 | 15.84 | 384,136 | +0.43(+2.79%) |
Jul 02, 2024 | 15.54 | 15.70 | 15.32 | 15.41 | 314,943 | -0.10(-0.64%) |
Jul 01, 2024 | 15.75 | 15.82 | 15.11 | 15.51 | 341,320 | -0.16(-1.02%) |
Jun 28, 2024 | 15.25 | 15.98 | 15.16 | 15.67 | 1,167,008 | +0.63(+4.19%) |
Jun 27, 2024 | 14.99 | 15.08 | 14.89 | 15.04 | 258,360 | +0.10(+0.67%) |
Jun 26, 2024 | 15.00 | 15.12 | 14.87 | 14.94 | 206,656 | -0.13(-0.86%) |
Jun 25, 2024 | 14.82 | 15.09 | 14.72 | 15.07 | 201,626 | +0.19(+1.28%) |
Jun 24, 2024 | 14.55 | 15.02 | 14.50 | 14.88 | 280,765 | +0.32(+2.20%) |
Jun 21, 2024 | 14.71 | 14.71 | 14.27 | 14.56 | 468,753 | -0.16(-1.09%) |
Jun 20, 2024 | 14.24 | 14.78 | 14.18 | 14.72 | 289,984 | +0.45(+3.15%) |
Jun 18, 2024 | 14.27 | 14.46 | 14.22 | 14.27 | 165,457 | +0.00(+0.00%) |
Jun 17, 2024 | 13.99 | 14.28 | 13.90 | 14.27 | 215,097 | +0.21(+1.49%) |
Jun 14, 2024 | 14.30 | 14.39 | 14.02 | 14.06 | 208,011 | -0.43(-2.97%) |
Jun 13, 2024 | 14.76 | 14.94 | 14.40 | 14.49 | 382,502 | -0.36(-2.42%) |
Jun 12, 2024 | 15.21 | 15.23 | 14.79 | 14.85 | 217,329 | -0.05(-0.34%) |
Jun 11, 2024 | 14.83 | 15.00 | 14.68 | 14.90 | 184,055 | -0.10(-0.67%) |
Jun 10, 2024 | 14.57 | 15.21 | 14.31 | 15.00 | 367,711 | +0.32(+2.18%) |
Jun 07, 2024 | 14.76 | 14.96 | 14.67 | 14.68 | 202,183 | -0.24(-1.61%) |
Jun 06, 2024 | 15.04 | 15.09 | 14.79 | 14.92 | 187,497 | -0.19(-1.22%) |
Jun 05, 2024 | 15.04 | 15.13 | 14.88 | 15.11 | 350,846 | +0.26(+1.74%) |
Jun 04, 2024 | 15.00 | 15.11 | 14.67 | 14.85 | 320,757 | +0.09(+0.61%) |
Jun 03, 2024 | 15.31 | 15.39 | 14.64 | 14.76 | 359,017 | -0.51(-3.32%) |
May 31, 2024 | 14.80 | 15.28 | 14.77 | 15.26 | 283,610 | +0.47(+3.15%) |
May 30, 2024 | 14.78 | 14.94 | 14.73 | 14.80 | 213,983 | +0.00(+0.00%) |
May 29, 2024 | 14.92 | 15.07 | 14.72 | 14.80 | 227,477 | -0.29(-1.91%) |
May 28, 2024 | 15.22 | 15.37 | 14.78 | 15.09 | 309,337 | -0.04(-0.26%) |
May 24, 2024 | 14.88 | 15.18 | 14.74 | 15.12 | 255,355 | +0.40(+2.70%) |
May 23, 2024 | 14.98 | 15.11 | 14.58 | 14.73 | 454,091 | -0.09(-0.60%) |
May 22, 2024 | 15.79 | 15.79 | 14.65 | 14.82 | 609,488 | -1.06(-6.69%) |
May 21, 2024 | 16.09 | 16.33 | 15.75 | 15.88 | 435,324 | -0.30(-1.84%) |
May 20, 2024 | 16.51 | 16.61 | 16.12 | 16.18 | 362,478 | -0.33(-1.99%) |
May 17, 2024 | 16.39 | 16.51 | 16.22 | 16.51 | 268,295 | +0.20(+1.22%) |
May 16, 2024 | 16.63 | 16.63 | 16.28 | 16.31 | 397,669 | -0.28(-1.68%) |
May 15, 2024 | 16.42 | 16.58 | 16.04 | 16.58 | 543,797 | +0.00(+0.00%) |
May 14, 2024 | 16.46 | 16.67 | 16.36 | 16.58 | 622,282 | +0.40(+2.45%) |
May 13, 2024 | 16.88 | 17.03 | 16.10 | 16.19 | 580,620 | -0.54(-3.21%) |
May 10, 2024 | 17.09 | 17.15 | 16.31 | 16.72 | 771,355 | -0.03(-0.18%) |
May 09, 2024 | 17.01 | 17.10 | 16.58 | 16.75 | 613,231 | -0.18(-1.06%) |
May 08, 2024 | 15.89 | 17.15 | 15.85 | 16.93 | 1,311,242 | +1.44(+9.29%) |
May 07, 2024 | 14.97 | 15.66 | 14.97 | 15.49 | 1,100,776 | +0.59(+3.93%) |
May 06, 2024 | 14.81 | 15.22 | 14.81 | 14.91 | 651,615 | +0.37(+2.53%) |
May 03, 2024 | 14.36 | 14.72 | 14.16 | 14.54 | 453,823 | +0.42(+2.95%) |
May 02, 2024 | 13.89 | 14.22 | 13.78 | 14.12 | 323,469 | +0.49(+3.57%) |