Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 16.52 | 16.64 | 16.43 | 16.43 | 6,573 | -0.16(-0.93%) |
Jul 15, 2024 | 16.92 | 16.92 | 16.50 | 16.59 | 10,025 | -0.21(-1.25%) |
Jul 12, 2024 | 16.59 | 16.82 | 16.59 | 16.80 | 6,190 | +0.11(+0.64%) |
Jul 11, 2024 | 16.84 | 16.95 | 16.69 | 16.69 | 9,893 | -0.26(-1.52%) |
Jul 10, 2024 | 16.50 | 16.97 | 16.50 | 16.95 | 30,652 | +0.42(+2.54%) |
Jul 09, 2024 | 16.42 | 16.56 | 16.42 | 16.53 | 9,070 | +0.03(+0.18%) |
Jul 08, 2024 | 16.34 | 16.72 | 16.34 | 16.50 | 11,445 | +0.01(+0.06%) |
Jul 05, 2024 | 16.40 | 16.72 | 16.35 | 16.49 | 19,861 | +0.14(+0.87%) |
Jul 03, 2024 | 16.22 | 16.40 | 16.22 | 16.35 | 3,262 | -0.00(-0.01%) |
Jul 02, 2024 | 16.44 | 16.55 | 16.18 | 16.35 | 6,765 | -0.20(-1.21%) |
Jul 01, 2024 | 16.54 | 16.77 | 16.44 | 16.55 | 13,510 | +0.03(+0.19%) |
Jun 28, 2024 | 16.74 | 16.74 | 16.45 | 16.52 | 12,102 | +0.02(+0.12%) |
Jun 27, 2024 | 16.28 | 16.62 | 16.28 | 16.50 | 6,133 | +0.18(+1.10%) |
Jun 26, 2024 | 16.16 | 16.32 | 16.16 | 16.32 | 9,312 | +0.29(+1.81%) |
Jun 25, 2024 | 16.10 | 16.62 | 16.03 | 16.03 | 8,085 | -0.17(-1.05%) |
Jun 24, 2024 | 16.50 | 16.50 | 16.20 | 16.20 | 5,783 | -0.22(-1.34%) |
Jun 21, 2024 | 16.35 | 16.45 | 16.23 | 16.42 | 13,412 | -0.04(-0.24%) |
Jun 20, 2024 | 16.35 | 16.60 | 16.35 | 16.46 | 6,589 | +0.20(+1.23%) |
Jun 18, 2024 | 16.19 | 16.55 | 16.08 | 16.26 | 20,292 | +0.19(+1.18%) |
Jun 17, 2024 | 16.37 | 16.40 | 15.82 | 16.07 | 20,012 | -0.22(-1.35%) |
Jun 14, 2024 | 16.80 | 16.80 | 16.29 | 16.29 | 47,760 | -0.08(-0.49%) |
Jun 13, 2024 | 15.99 | 16.39 | 15.80 | 16.37 | 33,147 | +0.63(+4.00%) |
Jun 12, 2024 | 15.74 | 15.80 | 15.74 | 15.74 | 5,089 | +0.03(+0.19%) |
Jun 11, 2024 | 15.72 | 15.76 | 15.70 | 15.71 | 3,558 | +0.04(+0.25%) |
Jun 10, 2024 | 15.58 | 15.75 | 15.26 | 15.67 | 6,665 | +0.00(+0.00%) |
Jun 07, 2024 | 15.51 | 15.76 | 15.51 | 15.67 | 28,138 | +0.28(+1.82%) |
Jun 06, 2024 | 15.44 | 15.55 | 15.35 | 15.39 | 6,685 | -0.09(-0.58%) |
Jun 05, 2024 | 15.50 | 15.64 | 15.40 | 15.48 | 18,752 | +0.08(+0.52%) |
Jun 04, 2024 | 15.28 | 15.70 | 15.28 | 15.40 | 20,224 | +0.09(+0.59%) |
Jun 03, 2024 | 15.44 | 15.70 | 15.24 | 15.31 | 24,125 | -0.02(-0.13%) |
May 31, 2024 | 15.65 | 15.77 | 15.26 | 15.33 | 30,141 | -0.21(-1.34%) |
May 30, 2024 | 15.64 | 15.68 | 15.32 | 15.54 | 30,837 | -0.07(-0.42%) |
May 29, 2024 | 15.60 | 15.72 | 15.57 | 15.60 | 15,042 | -0.01(-0.06%) |
May 28, 2024 | 15.74 | 15.74 | 15.57 | 15.61 | 14,546 | -0.04(-0.28%) |
May 24, 2024 | 15.64 | 15.69 | 15.57 | 15.66 | 9,017 | -0.07(-0.43%) |
May 23, 2024 | 15.72 | 15.76 | 15.65 | 15.73 | 13,237 | +0.11(+0.69%) |
May 22, 2024 | 15.42 | 15.63 | 15.38 | 15.62 | 7,392 | +0.22(+1.46%) |
May 21, 2024 | 15.36 | 15.53 | 15.30 | 15.39 | 19,763 | +0.15(+0.96%) |
May 20, 2024 | 15.25 | 15.47 | 15.25 | 15.25 | 5,286 | +0.05(+0.32%) |
May 17, 2024 | 15.30 | 15.51 | 15.19 | 15.20 | 15,637 | +0.10(+0.65%) |
May 16, 2024 | 15.16 | 15.22 | 15.02 | 15.10 | 17,959 | -0.07(-0.45%) |
May 15, 2024 | 15.11 | 15.43 | 15.02 | 15.17 | 39,340 | +0.12(+0.78%) |
May 14, 2024 | 15.10 | 15.44 | 15.04 | 15.05 | 32,959 | +0.02(+0.16%) |
May 13, 2024 | 14.97 | 15.15 | 14.97 | 15.03 | 7,212 | -0.00(-0.03%) |
May 10, 2024 | 14.99 | 15.04 | 14.93 | 15.03 | 12,034 | +0.05(+0.33%) |
May 09, 2024 | 15.00 | 15.26 | 14.90 | 14.98 | 20,319 | -0.14(-0.90%) |
May 08, 2024 | 15.09 | 15.20 | 15.08 | 15.12 | 5,666 | -0.08(-0.51%) |
May 07, 2024 | 15.17 | 15.34 | 15.12 | 15.20 | 11,798 | +0.08(+0.52%) |
May 06, 2024 | 15.17 | 15.47 | 15.03 | 15.12 | 41,193 | -0.19(-1.21%) |
May 03, 2024 | 15.29 | 15.33 | 15.17 | 15.31 | 7,956 | +0.08(+0.55%) |
May 02, 2024 | 15.12 | 15.58 | 14.99 | 15.22 | 28,602 | +0.17(+1.14%) |