Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 15.73 | 15.96 | 15.54 | 15.64 | 213,883 | -0.11(-0.70%) |
Jul 23, 2024 | 15.73 | 15.92 | 15.73 | 15.75 | 194,802 | -0.06(-0.38%) |
Jul 22, 2024 | 15.72 | 15.84 | 15.60 | 15.81 | 148,466 | +0.11(+0.70%) |
Jul 19, 2024 | 15.68 | 15.81 | 15.54 | 15.70 | 1,264,490 | +0.11(+0.71%) |
Jul 18, 2024 | 15.86 | 16.02 | 15.57 | 15.59 | 272,156 | -0.33(-2.07%) |
Jul 17, 2024 | 15.94 | 16.07 | 15.84 | 15.92 | 285,096 | -0.09(-0.56%) |
Jul 16, 2024 | 15.80 | 16.10 | 15.80 | 16.01 | 375,791 | +0.13(+0.82%) |
Jul 15, 2024 | 15.64 | 15.92 | 15.62 | 15.88 | 608,661 | +0.19(+1.21%) |
Jul 12, 2024 | 15.73 | 15.79 | 15.67 | 15.69 | 211,958 | +0.10(+0.64%) |
Jul 11, 2024 | 15.38 | 15.62 | 15.38 | 15.59 | 213,897 | +0.29(+1.90%) |
Jul 10, 2024 | 15.26 | 15.36 | 15.23 | 15.30 | 218,125 | +0.05(+0.33%) |
Jul 09, 2024 | 15.24 | 15.36 | 15.17 | 15.25 | 201,869 | +0.06(+0.39%) |
Jul 08, 2024 | 15.29 | 15.37 | 15.18 | 15.19 | 175,955 | -0.02(-0.13%) |
Jul 05, 2024 | 15.19 | 15.24 | 15.14 | 15.21 | 187,796 | -0.01(-0.07%) |
Jul 03, 2024 | 15.26 | 15.28 | 15.18 | 15.22 | 93,162 | -0.06(-0.39%) |
Jul 02, 2024 | 15.40 | 15.41 | 15.18 | 15.28 | 219,993 | -0.12(-0.78%) |
Jul 01, 2024 | 15.41 | 15.52 | 15.29 | 15.40 | 411,211 | +0.04(+0.26%) |
Jun 28, 2024 | 15.39 | 15.48 | 15.20 | 15.36 | 379,396 | +0.10(+0.66%) |
Jun 27, 2024 | 15.12 | 15.26 | 15.03 | 15.26 | 320,568 | +0.22(+1.46%) |
Jun 26, 2024 | 14.92 | 15.07 | 14.90 | 15.04 | 376,847 | +0.06(+0.40%) |
Jun 25, 2024 | 15.12 | 15.12 | 14.96 | 14.98 | 207,133 | -0.12(-0.79%) |
Jun 24, 2024 | 15.03 | 15.17 | 15.02 | 15.10 | 258,331 | +0.14(+0.94%) |
Jun 21, 2024 | 14.88 | 15.06 | 14.88 | 14.96 | 195,384 | +0.06(+0.40%) |
Jun 20, 2024 | 15.00 | 15.08 | 14.88 | 14.90 | 219,252 | -0.12(-0.80%) |
Jun 18, 2024 | 14.99 | 15.08 | 14.96 | 15.02 | 191,261 | -0.05(-0.33%) |
Jun 17, 2024 | 15.15 | 15.20 | 15.03 | 15.07 | 205,774 | -0.13(-0.86%) |
Jun 14, 2024 | 15.15 | 15.30 | 15.15 | 15.20 | 132,679 | -0.08(-0.53%) |
Jun 13, 2024 | 15.38 | 15.39 | 15.19 | 15.28 | 156,060 | -0.04(-0.26%) |
Jun 12, 2024 | 15.36 | 15.50 | 15.32 | 15.32 | 296,734 | +0.04(+0.26%) |
Jun 11, 2024 | 15.25 | 15.31 | 15.12 | 15.28 | 128,963 | +0.05(+0.32%) |
Jun 10, 2024 | 15.07 | 15.27 | 15.07 | 15.23 | 151,228 | +0.09(+0.59%) |
Jun 07, 2024 | 15.11 | 15.23 | 15.07 | 15.14 | 109,421 | -0.06(-0.39%) |
Jun 06, 2024 | 15.25 | 15.26 | 15.15 | 15.20 | 158,484 | -0.02(-0.13%) |
Jun 05, 2024 | 15.08 | 15.23 | 14.99 | 15.22 | 219,882 | +0.17(+1.12%) |
Jun 04, 2024 | 15.19 | 15.22 | 15.04 | 15.05 | 235,011 | -0.19(-1.23%) |
Jun 03, 2024 | 15.14 | 15.28 | 15.07 | 15.24 | 232,917 | +0.15(+0.98%) |
May 31, 2024 | 15.03 | 15.19 | 15.00 | 15.09 | 197,416 | +0.12(+0.79%) |
May 30, 2024 | 14.78 | 14.99 | 14.78 | 14.97 | 253,725 | +0.19(+1.27%) |
May 29, 2024 | 14.75 | 14.89 | 14.75 | 14.79 | 244,237 | -0.15(-0.99%) |
May 28, 2024 | 15.00 | 15.06 | 14.93 | 14.94 | 325,852 | -0.05(-0.33%) |
May 24, 2024 | 14.95 | 15.10 | 14.94 | 14.98 | 363,551 | +0.06(+0.40%) |
May 23, 2024 | 15.19 | 15.23 | 14.88 | 14.93 | 321,026 | -0.22(-1.44%) |
May 22, 2024 | 15.18 | 15.29 | 15.06 | 15.14 | 364,411 | -0.09(-0.58%) |
May 21, 2024 | 15.32 | 15.43 | 15.20 | 15.23 | 401,295 | -0.10(-0.64%) |
May 20, 2024 | 15.39 | 15.51 | 15.24 | 15.33 | 712,644 | +0.41(+2.71%) |
May 17, 2024 | 14.94 | 14.96 | 14.90 | 14.93 | 162,389 | -0.01(-0.07%) |
May 16, 2024 | 14.93 | 14.97 | 14.86 | 14.94 | 293,059 | -0.04(-0.26%) |
May 15, 2024 | 14.94 | 15.00 | 14.87 | 14.97 | 357,866 | +0.16(+1.07%) |
May 14, 2024 | 14.80 | 14.94 | 14.78 | 14.82 | 211,199 | +0.03(+0.20%) |
May 13, 2024 | 14.92 | 14.97 | 14.77 | 14.79 | 144,425 | -0.16(-1.05%) |
May 10, 2024 | 14.93 | 15.00 | 14.88 | 14.94 | 159,736 | +0.01(+0.07%) |
May 09, 2024 | 14.81 | 14.97 | 14.81 | 14.93 | 149,281 | +0.07(+0.50%) |
May 08, 2024 | 14.93 | 14.93 | 14.81 | 14.86 | 183,203 | -0.08(-0.56%) |
May 07, 2024 | 14.91 | 14.98 | 14.88 | 14.94 | 189,290 | +0.01(+0.07%) |
May 06, 2024 | 14.90 | 14.96 | 14.87 | 14.93 | 249,431 | +0.10(+0.66%) |
May 03, 2024 | 14.74 | 14.85 | 14.69 | 14.84 | 163,142 | +0.26(+1.75%) |
May 02, 2024 | 14.61 | 14.61 | 14.46 | 14.58 | 193,833 | +0.08(+0.54%) |