Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 15.68 | 15.81 | 15.59 | 15.80 | 88,462 | +0.20(+1.28%) |
Jul 15, 2024 | 15.62 | 15.81 | 15.60 | 15.60 | 40,089 | -0.05(-0.32%) |
Jul 12, 2024 | 15.66 | 15.75 | 15.57 | 15.65 | 51,865 | +0.03(+0.19%) |
Jul 11, 2024 | 15.58 | 15.79 | 15.55 | 15.62 | 49,702 | +0.09(+0.58%) |
Jul 10, 2024 | 15.64 | 15.64 | 15.50 | 15.53 | 19,385 | -0.08(-0.51%) |
Jul 09, 2024 | 15.41 | 15.65 | 15.41 | 15.61 | 48,148 | +0.17(+1.10%) |
Jul 08, 2024 | 15.56 | 15.58 | 15.39 | 15.44 | 30,387 | -0.11(-0.71%) |
Jul 05, 2024 | 15.59 | 15.63 | 15.43 | 15.55 | 35,244 | +0.08(+0.52%) |
Jul 03, 2024 | 15.35 | 15.47 | 15.33 | 15.47 | 11,552 | +0.10(+0.65%) |
Jul 02, 2024 | 15.37 | 15.42 | 15.31 | 15.37 | 17,718 | +0.05(+0.33%) |
Jul 01, 2024 | 15.36 | 15.39 | 15.28 | 15.32 | 38,044 | -0.04(-0.26%) |
Jun 28, 2024 | 15.33 | 15.39 | 15.23 | 15.36 | 99,201 | +0.14(+0.92%) |
Jun 27, 2024 | 15.15 | 15.25 | 15.13 | 15.22 | 67,356 | +0.11(+0.73%) |
Jun 26, 2024 | 15.11 | 15.14 | 15.07 | 15.11 | 28,684 | -0.01(-0.07%) |
Jun 25, 2024 | 15.09 | 15.14 | 15.08 | 15.12 | 17,190 | +0.03(+0.20%) |
Jun 24, 2024 | 15.13 | 15.13 | 15.03 | 15.09 | 18,116 | -0.02(-0.13%) |
Jun 21, 2024 | 15.13 | 15.13 | 15.06 | 15.11 | 20,122 | +0.02(+0.13%) |
Jun 20, 2024 | 15.13 | 15.13 | 15.06 | 15.09 | 24,914 | +0.04(+0.27%) |
Jun 18, 2024 | 15.10 | 15.13 | 15.03 | 15.05 | 36,552 | -0.02(-0.13%) |
Jun 17, 2024 | 15.07 | 15.17 | 15.05 | 15.07 | 17,555 | +0.00(+0.00%) |
Jun 14, 2024 | 15.11 | 15.11 | 15.04 | 15.07 | 33,114 | +0.00(+0.00%) |
Jun 13, 2024 | 15.13 | 15.13 | 15.04 | 15.07 | 50,484 | -0.02(-0.13%) |
Jun 12, 2024 | 15.03 | 15.10 | 15.03 | 15.09 | 18,933 | +0.11(+0.73%) |
Jun 11, 2024 | 14.89 | 14.98 | 14.80 | 14.98 | 52,616 | +0.11(+0.73%) |
Jun 10, 2024 | 15.09 | 15.11 | 14.86 | 14.87 | 203,179 | -0.15(-0.99%) |
Jun 07, 2024 | 15.03 | 15.12 | 14.99 | 15.02 | 41,398 | -0.10(-0.66%) |
Jun 06, 2024 | 15.01 | 15.16 | 14.99 | 15.12 | 73,728 | +0.11(+0.73%) |
Jun 05, 2024 | 14.98 | 15.01 | 14.95 | 15.01 | 36,621 | +0.03(+0.20%) |
Jun 04, 2024 | 14.93 | 15.00 | 14.89 | 14.98 | 38,696 | +0.06(+0.40%) |
Jun 03, 2024 | 14.93 | 15.01 | 14.91 | 14.92 | 62,478 | +0.00(+0.00%) |
May 31, 2024 | 14.87 | 14.94 | 14.80 | 14.92 | 43,052 | +0.08(+0.57%) |
May 30, 2024 | 14.76 | 14.89 | 14.75 | 14.84 | 46,261 | +0.12(+0.84%) |
May 29, 2024 | 14.83 | 14.84 | 14.70 | 14.71 | 29,128 | -0.11(-0.77%) |
May 28, 2024 | 14.92 | 14.92 | 14.80 | 14.83 | 43,246 | -0.07(-0.47%) |
May 24, 2024 | 14.89 | 14.93 | 14.82 | 14.90 | 58,677 | +0.03(+0.23%) |
May 23, 2024 | 15.02 | 15.02 | 14.84 | 14.86 | 42,662 | -0.12(-0.80%) |
May 22, 2024 | 15.04 | 15.04 | 14.97 | 14.98 | 42,044 | -0.05(-0.33%) |
May 21, 2024 | 15.05 | 15.06 | 15.01 | 15.03 | 30,451 | +0.01(+0.07%) |
May 20, 2024 | 15.01 | 15.05 | 15.00 | 15.02 | 24,614 | -0.03(-0.20%) |
May 17, 2024 | 15.09 | 15.09 | 15.05 | 15.05 | 27,910 | -0.01(-0.07%) |
May 16, 2024 | 15.05 | 15.07 | 15.01 | 15.06 | 48,624 | +0.05(+0.33%) |
May 15, 2024 | 15.05 | 15.05 | 14.98 | 15.01 | 29,600 | +0.05(+0.33%) |
May 14, 2024 | 14.97 | 15.01 | 14.96 | 14.96 | 34,433 | -0.01(-0.07%) |
May 13, 2024 | 15.02 | 15.02 | 14.97 | 14.97 | 23,480 | +0.00(+0.03%) |
May 10, 2024 | 14.99 | 14.99 | 14.96 | 14.97 | 38,591 | +0.01(+0.07%) |
May 09, 2024 | 15.00 | 15.01 | 14.95 | 14.96 | 31,371 | -0.02(-0.16%) |
May 08, 2024 | 15.01 | 15.03 | 14.97 | 14.98 | 26,363 | -0.01(-0.07%) |
May 07, 2024 | 15.08 | 15.08 | 14.99 | 14.99 | 30,175 | -0.06(-0.39%) |
May 06, 2024 | 15.04 | 15.10 | 15.00 | 15.05 | 40,030 | +0.03(+0.20%) |
May 03, 2024 | 14.85 | 15.02 | 14.79 | 15.02 | 66,475 | +0.32(+2.15%) |
May 02, 2024 | 14.84 | 14.90 | 14.63 | 14.70 | 130,419 | -0.10(-0.67%) |