Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 15.61 | 15.64 | 15.55 | 15.62 | 1,401,839 | +0.12(+0.77%) |
Jul 19, 2024 | 15.54 | 15.55 | 15.49 | 15.50 | 2,047,831 | +0.00(+0.00%) |
Jul 18, 2024 | 15.69 | 15.70 | 15.50 | 15.50 | 3,188,825 | -0.16(-1.02%) |
Jul 17, 2024 | 15.75 | 15.75 | 15.65 | 15.66 | 2,790,991 | +0.04(+0.26%) |
Jul 16, 2024 | 15.50 | 15.62 | 15.46 | 15.62 | 2,280,780 | +0.02(+0.13%) |
Jul 15, 2024 | 15.77 | 15.77 | 15.60 | 15.60 | 1,430,429 | -0.27(-1.70%) |
Jul 12, 2024 | 15.99 | 16.04 | 15.85 | 15.87 | 3,497,663 | +0.36(+2.32%) |
Jul 11, 2024 | 15.52 | 15.58 | 15.49 | 15.51 | 4,134,664 | +0.34(+2.24%) |
Jul 10, 2024 | 15.11 | 15.18 | 15.09 | 15.17 | 3,687,618 | +0.10(+0.66%) |
Jul 09, 2024 | 14.94 | 15.09 | 14.94 | 15.07 | 2,509,548 | +0.13(+0.87%) |
Jul 08, 2024 | 14.94 | 14.95 | 14.88 | 14.94 | 1,516,747 | -0.24(-1.58%) |
Jul 05, 2024 | 15.15 | 15.19 | 15.06 | 15.18 | 3,594,791 | -0.36(-2.32%) |
Jul 03, 2024 | 15.43 | 15.55 | 15.43 | 15.54 | 2,089,025 | +0.20(+1.30%) |
Jul 02, 2024 | 15.25 | 15.35 | 15.25 | 15.34 | 1,141,662 | +0.06(+0.39%) |
Jul 01, 2024 | 15.37 | 15.43 | 15.24 | 15.28 | 1,040,085 | -0.02(-0.13%) |
Jun 28, 2024 | 15.31 | 15.37 | 15.27 | 15.30 | 2,350,375 | +0.07(+0.46%) |
Jun 27, 2024 | 15.31 | 15.31 | 15.21 | 15.23 | 2,271,640 | -0.17(-1.10%) |
Jun 26, 2024 | 15.41 | 15.43 | 15.35 | 15.40 | 1,687,382 | -0.03(-0.19%) |
Jun 25, 2024 | 15.49 | 15.50 | 15.40 | 15.43 | 1,528,735 | -0.21(-1.34%) |
Jun 24, 2024 | 15.63 | 15.77 | 15.62 | 15.64 | 2,309,514 | +0.07(+0.45%) |
Jun 21, 2024 | 15.61 | 15.64 | 15.54 | 15.57 | 2,423,891 | -0.15(-0.95%) |
Jun 20, 2024 | 15.76 | 15.81 | 15.66 | 15.72 | 2,710,995 | -0.09(-0.57%) |
Jun 18, 2024 | 15.77 | 15.82 | 15.72 | 15.81 | 1,917,383 | -0.01(-0.06%) |
Jun 17, 2024 | 15.76 | 15.86 | 15.71 | 15.82 | 1,547,308 | +0.07(+0.44%) |
Jun 14, 2024 | 15.73 | 15.75 | 15.64 | 15.75 | 2,569,096 | -0.14(-0.88%) |
Jun 13, 2024 | 15.97 | 15.97 | 15.82 | 15.89 | 4,085,717 | -0.05(-0.31%) |
Jun 12, 2024 | 15.94 | 16.05 | 15.91 | 15.94 | 2,180,674 | -0.04(-0.25%) |
Jun 11, 2024 | 16.04 | 16.04 | 15.88 | 15.98 | 3,731,225 | -0.26(-1.59%) |
Jun 10, 2024 | 16.16 | 16.25 | 16.11 | 16.24 | 2,459,728 | +0.09(+0.55%) |
Jun 07, 2024 | 16.25 | 16.29 | 16.15 | 16.15 | 1,662,639 | -0.37(-2.25%) |
Jun 06, 2024 | 16.50 | 16.54 | 16.44 | 16.52 | 1,039,604 | +0.00(+0.00%) |
Jun 05, 2024 | 16.51 | 16.53 | 16.39 | 16.52 | 1,649,344 | +0.08(+0.48%) |
Jun 04, 2024 | 16.47 | 16.49 | 16.36 | 16.44 | 1,522,916 | +0.13(+0.78%) |
Jun 03, 2024 | 16.39 | 16.45 | 16.27 | 16.32 | 2,687,289 | -0.05(-0.30%) |
May 31, 2024 | 16.31 | 16.37 | 16.21 | 16.37 | 3,253,996 | -0.06(-0.36%) |
May 30, 2024 | 16.36 | 16.48 | 16.35 | 16.43 | 3,258,161 | -0.11(-0.65%) |
May 29, 2024 | 16.56 | 16.59 | 16.50 | 16.53 | 3,720,219 | -0.26(-1.57%) |
May 28, 2024 | 16.80 | 16.88 | 16.76 | 16.80 | 2,539,723 | +0.06(+0.35%) |
May 24, 2024 | 16.69 | 16.75 | 16.65 | 16.74 | 3,032,937 | -0.06(-0.35%) |
May 23, 2024 | 17.05 | 17.07 | 16.76 | 16.80 | 2,605,319 | -0.32(-1.89%) |
May 22, 2024 | 17.17 | 17.19 | 17.10 | 17.12 | 2,287,370 | -0.16(-0.91%) |
May 21, 2024 | 17.24 | 17.31 | 17.21 | 17.28 | 1,855,135 | -0.33(-1.89%) |
May 20, 2024 | 17.66 | 17.66 | 17.58 | 17.61 | 2,171,875 | -0.07(-0.39%) |
May 17, 2024 | 17.59 | 17.73 | 17.57 | 17.68 | 2,569,395 | +0.22(+1.23%) |
May 16, 2024 | 17.37 | 17.48 | 17.31 | 17.46 | 3,248,461 | +0.15(+0.85%) |
May 15, 2024 | 17.24 | 17.33 | 17.19 | 17.32 | 1,688,510 | +0.16(+0.91%) |
May 14, 2024 | 17.17 | 17.19 | 17.12 | 17.16 | 4,151,847 | -0.15(-0.85%) |
May 13, 2024 | 17.27 | 17.34 | 17.26 | 17.31 | 1,972,826 | +0.26(+1.55%) |
May 10, 2024 | 17.13 | 17.16 | 17.01 | 17.04 | 2,575,445 | +0.33(+1.99%) |
May 09, 2024 | 16.64 | 16.71 | 16.62 | 16.71 | 1,996,323 | +0.34(+2.09%) |
May 08, 2024 | 16.29 | 16.39 | 16.26 | 16.37 | 1,707,325 | -0.24(-1.47%) |
May 07, 2024 | 16.59 | 16.64 | 16.54 | 16.61 | 1,392,479 | -0.03(-0.18%) |
May 06, 2024 | 16.66 | 16.71 | 16.60 | 16.64 | 1,410,888 | +0.10(+0.59%) |
May 03, 2024 | 16.58 | 16.60 | 16.46 | 16.54 | 1,944,059 | +0.11(+0.65%) |
May 02, 2024 | 16.20 | 16.50 | 16.20 | 16.43 | 4,521,334 | +0.65(+4.09%) |