Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 17.30 | 17.32 | 16.95 | 17.30 | 473,724 | +0.32(+1.88%) |
Jul 19, 2024 | 17.05 | 17.11 | 16.85 | 16.98 | 437,257 | +0.05(+0.30%) |
Jul 18, 2024 | 16.75 | 17.43 | 16.70 | 16.93 | 983,685 | +0.18(+1.07%) |
Jul 17, 2024 | 16.44 | 16.97 | 16.40 | 16.75 | 829,549 | +0.09(+0.54%) |
Jul 16, 2024 | 15.84 | 16.77 | 15.82 | 16.66 | 488,844 | +0.82(+5.18%) |
Jul 15, 2024 | 15.93 | 16.01 | 15.76 | 15.84 | 262,359 | -0.10(-0.63%) |
Jul 12, 2024 | 15.96 | 16.11 | 15.85 | 15.94 | 281,496 | +0.04(+0.25%) |
Jul 11, 2024 | 15.61 | 15.96 | 15.61 | 15.90 | 320,900 | +0.43(+2.78%) |
Jul 10, 2024 | 15.58 | 15.66 | 15.22 | 15.47 | 269,427 | +0.14(+0.91%) |
Jul 09, 2024 | 15.19 | 15.47 | 15.10 | 15.33 | 270,100 | +0.08(+0.52%) |
Jul 08, 2024 | 14.77 | 15.33 | 14.77 | 15.25 | 522,531 | +0.53(+3.60%) |
Jul 05, 2024 | 14.71 | 14.72 | 14.52 | 14.72 | 303,260 | +0.06(+0.41%) |
Jul 03, 2024 | 14.70 | 14.73 | 14.64 | 14.66 | 82,921 | +0.00(+0.00%) |
Jul 02, 2024 | 14.51 | 14.74 | 14.51 | 14.66 | 333,379 | +0.07(+0.48%) |
Jul 01, 2024 | 14.58 | 14.79 | 14.43 | 14.59 | 407,297 | +0.07(+0.48%) |
Jun 28, 2024 | 14.75 | 14.91 | 14.41 | 14.52 | 669,515 | -0.25(-1.69%) |
Jun 27, 2024 | 14.85 | 14.85 | 14.67 | 14.77 | 234,643 | +0.00(+0.00%) |
Jun 26, 2024 | 14.71 | 14.89 | 14.64 | 14.77 | 261,604 | -0.12(-0.81%) |
Jun 25, 2024 | 14.93 | 15.04 | 14.83 | 14.89 | 384,482 | -0.05(-0.33%) |
Jun 24, 2024 | 14.98 | 15.16 | 14.81 | 14.94 | 425,275 | +0.01(+0.07%) |
Jun 21, 2024 | 15.08 | 15.25 | 14.72 | 14.93 | 740,472 | -0.16(-1.06%) |
Jun 20, 2024 | 14.71 | 15.25 | 14.55 | 15.09 | 371,798 | +0.35(+2.37%) |
Jun 18, 2024 | 15.03 | 15.03 | 14.71 | 14.74 | 296,278 | -0.20(-1.34%) |
Jun 17, 2024 | 14.90 | 15.06 | 14.81 | 14.94 | 270,169 | -0.15(-0.99%) |
Jun 14, 2024 | 14.69 | 15.11 | 14.69 | 15.09 | 133,546 | +0.22(+1.48%) |
Jun 13, 2024 | 14.80 | 14.93 | 14.66 | 14.87 | 191,691 | -0.03(-0.20%) |
Jun 12, 2024 | 15.23 | 15.23 | 14.90 | 14.90 | 169,665 | -0.06(-0.40%) |
Jun 11, 2024 | 14.85 | 14.99 | 14.71 | 14.96 | 222,683 | -0.05(-0.33%) |
Jun 10, 2024 | 15.15 | 15.29 | 15.01 | 15.01 | 111,127 | -0.31(-2.02%) |
Jun 07, 2024 | 15.31 | 15.72 | 15.21 | 15.32 | 208,006 | -0.16(-1.03%) |
Jun 06, 2024 | 15.58 | 15.68 | 15.43 | 15.48 | 199,120 | +0.00(+0.00%) |
Jun 05, 2024 | 15.20 | 15.65 | 15.13 | 15.48 | 197,620 | +0.30(+1.98%) |
Jun 04, 2024 | 15.32 | 15.50 | 15.13 | 15.18 | 236,174 | -0.21(-1.36%) |
Jun 03, 2024 | 15.30 | 15.55 | 15.17 | 15.39 | 281,943 | +0.05(+0.33%) |
May 31, 2024 | 15.44 | 15.50 | 15.28 | 15.34 | 284,666 | -0.05(-0.32%) |
May 30, 2024 | 15.24 | 15.66 | 15.24 | 15.39 | 373,463 | +0.15(+0.98%) |
May 29, 2024 | 15.12 | 15.48 | 15.01 | 15.24 | 282,891 | -0.10(-0.65%) |
May 28, 2024 | 15.10 | 15.49 | 14.93 | 15.34 | 306,690 | +0.32(+2.13%) |
May 24, 2024 | 14.75 | 15.15 | 14.59 | 15.02 | 259,816 | +0.31(+2.11%) |
May 23, 2024 | 14.70 | 15.04 | 14.57 | 14.71 | 319,115 | +0.01(+0.07%) |
May 22, 2024 | 14.51 | 14.89 | 14.51 | 14.70 | 468,044 | +0.11(+0.75%) |
May 21, 2024 | 14.58 | 14.66 | 14.45 | 14.59 | 147,311 | +0.08(+0.55%) |
May 20, 2024 | 14.65 | 14.82 | 14.49 | 14.51 | 221,521 | -0.14(-0.96%) |
May 17, 2024 | 15.27 | 15.27 | 14.63 | 14.65 | 632,656 | -0.59(-3.87%) |
May 16, 2024 | 14.96 | 15.29 | 14.92 | 15.24 | 284,953 | +0.25(+1.67%) |
May 15, 2024 | 15.01 | 15.22 | 14.90 | 14.99 | 205,074 | +0.10(+0.67%) |
May 14, 2024 | 14.88 | 14.96 | 14.73 | 14.89 | 292,066 | +0.12(+0.81%) |
May 13, 2024 | 15.42 | 15.49 | 14.77 | 14.77 | 427,560 | -0.64(-4.15%) |
May 10, 2024 | 15.37 | 15.48 | 15.23 | 15.41 | 379,635 | +0.12(+0.78%) |
May 09, 2024 | 14.89 | 15.34 | 14.82 | 15.29 | 724,327 | +0.48(+3.24%) |
May 08, 2024 | 14.69 | 15.04 | 14.46 | 14.81 | 922,230 | -0.09(-0.60%) |
May 07, 2024 | 14.60 | 15.09 | 14.54 | 14.90 | 830,561 | +0.46(+3.19%) |
May 06, 2024 | 14.40 | 14.92 | 14.12 | 14.44 | 1,496,359 | +0.84(+6.18%) |
May 03, 2024 | 14.04 | 14.35 | 13.53 | 13.60 | 533,395 | -0.26(-1.88%) |
May 02, 2024 | 13.90 | 13.95 | 13.16 | 13.86 | 1,157,922 | +0.12(+0.87%) |