Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 14.95 | 15.07 | 14.79 | 15.02 | 1,179,939 | +0.01(+0.07%) |
Jul 15, 2024 | 15.07 | 15.19 | 14.95 | 15.01 | 601,484 | -0.26(-1.70%) |
Jul 12, 2024 | 15.43 | 15.46 | 15.17 | 15.27 | 2,767,777 | -0.15(-0.97%) |
Jul 11, 2024 | 15.71 | 15.74 | 15.42 | 15.42 | 2,776,115 | -0.21(-1.34%) |
Jul 10, 2024 | 15.65 | 15.79 | 15.46 | 15.63 | 3,361,730 | +0.15(+0.97%) |
Jul 09, 2024 | 15.42 | 15.59 | 15.35 | 15.48 | 2,333,099 | +0.35(+2.31%) |
Jul 08, 2024 | 14.93 | 15.25 | 14.93 | 15.13 | 1,325,050 | +0.18(+1.20%) |
Jul 05, 2024 | 14.89 | 14.99 | 14.68 | 14.95 | 1,597,310 | +0.61(+4.25%) |
Jul 03, 2024 | 14.09 | 14.36 | 13.97 | 14.34 | 918,681 | +0.59(+4.29%) |
Jul 02, 2024 | 13.82 | 13.90 | 13.63 | 13.75 | 491,760 | -0.06(-0.43%) |
Jul 01, 2024 | 13.50 | 14.15 | 13.50 | 13.81 | 1,064,812 | +0.36(+2.68%) |
Jun 28, 2024 | 13.32 | 13.58 | 13.11 | 13.45 | 774,665 | -0.07(-0.52%) |
Jun 27, 2024 | 13.74 | 13.92 | 13.16 | 13.52 | 1,461,971 | -0.30(-2.17%) |
Jun 26, 2024 | 13.93 | 13.98 | 13.80 | 13.82 | 844,377 | -0.37(-2.61%) |
Jun 25, 2024 | 14.51 | 14.52 | 14.14 | 14.19 | 695,235 | -0.17(-1.18%) |
Jun 24, 2024 | 14.13 | 14.41 | 14.11 | 14.36 | 1,110,272 | +0.58(+4.21%) |
Jun 21, 2024 | 13.71 | 13.85 | 13.68 | 13.78 | 1,104,222 | +0.51(+3.84%) |
Jun 20, 2024 | 13.43 | 13.57 | 13.10 | 13.27 | 1,416,677 | -0.03(-0.23%) |
Jun 18, 2024 | 13.24 | 14.73 | 13.24 | 13.30 | 2,023,378 | -0.45(-3.27%) |
Jun 17, 2024 | 13.77 | 13.86 | 13.67 | 13.75 | 551,290 | -0.17(-1.22%) |
Jun 14, 2024 | 13.75 | 13.98 | 13.68 | 13.92 | 695,892 | +0.06(+0.43%) |
Jun 13, 2024 | 13.68 | 13.90 | 13.46 | 13.86 | 1,045,846 | +0.30(+2.21%) |
Jun 12, 2024 | 14.07 | 14.07 | 13.49 | 13.56 | 1,160,557 | -0.46(-3.28%) |
Jun 11, 2024 | 14.05 | 14.13 | 13.98 | 14.02 | 420,701 | +0.01(+0.07%) |
Jun 10, 2024 | 13.75 | 14.03 | 13.75 | 14.01 | 256,599 | +0.13(+0.94%) |
Jun 07, 2024 | 14.35 | 14.36 | 13.88 | 13.88 | 753,537 | -0.83(-5.64%) |
Jun 06, 2024 | 14.93 | 15.01 | 14.67 | 14.71 | 1,052,669 | -0.03(-0.20%) |
Jun 05, 2024 | 14.15 | 14.91 | 14.13 | 14.74 | 1,321,883 | +0.64(+4.54%) |
Jun 04, 2024 | 13.97 | 14.22 | 13.87 | 14.10 | 1,176,124 | +0.07(+0.50%) |
Jun 03, 2024 | 14.09 | 14.16 | 13.97 | 14.03 | 375,059 | -0.12(-0.85%) |
May 31, 2024 | 14.17 | 14.18 | 13.95 | 14.15 | 785,710 | -0.24(-1.67%) |
May 30, 2024 | 14.35 | 14.49 | 14.32 | 14.39 | 322,776 | +0.05(+0.35%) |
May 29, 2024 | 14.35 | 14.44 | 14.28 | 14.34 | 481,295 | -0.12(-0.83%) |
May 28, 2024 | 14.54 | 14.62 | 14.31 | 14.46 | 793,373 | -0.13(-0.89%) |
May 24, 2024 | 14.61 | 14.79 | 14.55 | 14.59 | 447,680 | +0.05(+0.34%) |
May 23, 2024 | 14.51 | 14.61 | 14.35 | 14.54 | 523,439 | +0.05(+0.35%) |
May 22, 2024 | 14.72 | 14.74 | 14.46 | 14.49 | 776,664 | -0.49(-3.27%) |
May 21, 2024 | 15.19 | 15.19 | 14.86 | 14.98 | 653,993 | -0.21(-1.38%) |
May 20, 2024 | 15.15 | 15.38 | 15.11 | 15.19 | 460,320 | -0.16(-1.04%) |
May 17, 2024 | 15.39 | 15.51 | 15.31 | 15.35 | 569,070 | -0.18(-1.16%) |
May 16, 2024 | 15.48 | 15.66 | 15.39 | 15.53 | 669,713 | +0.18(+1.17%) |
May 15, 2024 | 15.33 | 15.39 | 15.21 | 15.35 | 668,541 | -0.01(-0.07%) |
May 14, 2024 | 15.30 | 15.41 | 15.28 | 15.36 | 621,255 | +0.18(+1.19%) |
May 13, 2024 | 15.36 | 15.39 | 15.17 | 15.18 | 540,115 | +0.07(+0.46%) |
May 10, 2024 | 15.40 | 15.42 | 15.10 | 15.11 | 957,832 | -0.27(-1.76%) |
May 09, 2024 | 15.23 | 15.44 | 15.04 | 15.38 | 820,338 | -0.30(-1.91%) |
May 08, 2024 | 15.69 | 15.89 | 15.61 | 15.68 | 1,043,335 | -0.14(-0.88%) |
May 07, 2024 | 15.87 | 15.95 | 15.72 | 15.82 | 1,065,882 | +0.10(+0.64%) |
May 06, 2024 | 15.81 | 16.00 | 15.70 | 15.72 | 1,211,807 | -0.15(-0.95%) |
May 03, 2024 | 16.08 | 16.09 | 15.81 | 15.87 | 866,235 | +0.16(+1.02%) |
May 02, 2024 | 15.78 | 15.83 | 15.43 | 15.71 | 993,740 | +0.08(+0.51%) |