Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 15.51 | 15.81 | 15.39 | 15.42 | 38,392 | -0.37(-2.34%) |
Jul 23, 2024 | 15.79 | 15.87 | 15.66 | 15.79 | 30,420 | +0.03(+0.19%) |
Jul 22, 2024 | 15.68 | 15.77 | 15.60 | 15.76 | 27,899 | +0.20(+1.29%) |
Jul 19, 2024 | 15.54 | 15.58 | 15.49 | 15.56 | 20,431 | -0.01(-0.06%) |
Jul 18, 2024 | 15.64 | 15.64 | 15.51 | 15.57 | 37,735 | -0.07(-0.45%) |
Jul 17, 2024 | 15.63 | 15.66 | 15.55 | 15.64 | 26,482 | -0.03(-0.19%) |
Jul 16, 2024 | 15.53 | 15.69 | 15.53 | 15.67 | 52,312 | +0.13(+0.84%) |
Jul 15, 2024 | 15.52 | 15.65 | 15.51 | 15.54 | 66,110 | +0.00(+0.00%) |
Jul 12, 2024 | 15.54 | 15.65 | 15.53 | 15.54 | 25,050 | +0.04(+0.26%) |
Jul 11, 2024 | 15.61 | 15.70 | 15.45 | 15.50 | 57,824 | -0.12(-0.77%) |
Jul 10, 2024 | 15.72 | 15.75 | 15.50 | 15.62 | 79,890 | -0.16(-1.01%) |
Jul 09, 2024 | 15.69 | 15.78 | 15.63 | 15.78 | 25,748 | +0.09(+0.57%) |
Jul 08, 2024 | 15.79 | 15.84 | 15.55 | 15.69 | 39,332 | -0.06(-0.38%) |
Jul 05, 2024 | 15.57 | 15.84 | 15.57 | 15.75 | 47,537 | +0.21(+1.35%) |
Jul 03, 2024 | 15.51 | 15.62 | 15.46 | 15.54 | 25,528 | +0.00(+0.00%) |
Jul 02, 2024 | 15.46 | 15.77 | 15.33 | 15.54 | 55,322 | +0.12(+0.78%) |
Jul 01, 2024 | 15.47 | 15.54 | 15.29 | 15.42 | 40,582 | -0.06(-0.39%) |
Jun 28, 2024 | 15.40 | 15.48 | 15.33 | 15.48 | 61,808 | +0.11(+0.75%) |
Jun 27, 2024 | 15.37 | 15.40 | 15.17 | 15.37 | 38,676 | +0.05(+0.30%) |
Jun 26, 2024 | 15.33 | 15.38 | 15.18 | 15.32 | 21,263 | -0.02(-0.13%) |
Jun 25, 2024 | 15.30 | 15.39 | 15.26 | 15.34 | 51,204 | +0.03(+0.20%) |
Jun 24, 2024 | 15.23 | 15.38 | 15.14 | 15.31 | 41,473 | +0.06(+0.39%) |
Jun 21, 2024 | 15.24 | 15.31 | 15.10 | 15.25 | 51,393 | +0.06(+0.41%) |
Jun 20, 2024 | 15.31 | 15.38 | 15.12 | 15.19 | 50,651 | -0.14(-0.91%) |
Jun 18, 2024 | 15.34 | 15.39 | 15.20 | 15.33 | 59,550 | -0.02(-0.13%) |
Jun 17, 2024 | 15.28 | 15.39 | 15.18 | 15.35 | 63,463 | +0.03(+0.19%) |
Jun 14, 2024 | 15.27 | 15.45 | 15.21 | 15.32 | 19,833 | -0.02(-0.13%) |
Jun 13, 2024 | 15.45 | 15.57 | 15.28 | 15.34 | 24,857 | -0.04(-0.26%) |
Jun 12, 2024 | 15.42 | 15.51 | 15.25 | 15.38 | 24,681 | +0.23(+1.51%) |
Jun 11, 2024 | 15.27 | 15.31 | 15.07 | 15.15 | 11,829 | -0.16(-1.04%) |
Jun 10, 2024 | 15.28 | 15.41 | 15.20 | 15.31 | 22,809 | +0.03(+0.23%) |
Jun 07, 2024 | 15.27 | 15.32 | 15.04 | 15.27 | 26,684 | +0.01(+0.10%) |
Jun 06, 2024 | 15.27 | 15.31 | 15.02 | 15.26 | 19,574 | +0.01(+0.06%) |
Jun 05, 2024 | 15.42 | 15.42 | 15.17 | 15.25 | 20,403 | -0.04(-0.26%) |
Jun 04, 2024 | 15.22 | 15.41 | 15.18 | 15.29 | 30,144 | +0.06(+0.39%) |
Jun 03, 2024 | 15.43 | 15.46 | 15.08 | 15.23 | 55,794 | +0.10(+0.66%) |
May 31, 2024 | 14.92 | 15.15 | 14.87 | 15.13 | 36,347 | +0.33(+2.21%) |
May 30, 2024 | 14.75 | 15.04 | 14.75 | 14.80 | 28,733 | +0.05(+0.34%) |
May 29, 2024 | 14.86 | 14.92 | 14.68 | 14.75 | 22,363 | -0.11(-0.73%) |
May 28, 2024 | 15.13 | 15.25 | 14.85 | 14.86 | 27,830 | -0.16(-1.06%) |
May 24, 2024 | 15.02 | 15.28 | 14.57 | 15.02 | 24,940 | +0.04(+0.27%) |
May 23, 2024 | 15.25 | 15.36 | 14.44 | 14.98 | 61,584 | -0.24(-1.57%) |
May 22, 2024 | 15.47 | 15.47 | 15.22 | 15.22 | 30,188 | -0.10(-0.63%) |
May 21, 2024 | 15.41 | 15.45 | 15.30 | 15.31 | 30,728 | +0.04(+0.26%) |
May 20, 2024 | 15.23 | 15.37 | 15.23 | 15.27 | 30,837 | +0.02(+0.16%) |
May 17, 2024 | 15.18 | 15.39 | 15.17 | 15.25 | 36,401 | +0.04(+0.29%) |
May 16, 2024 | 15.21 | 15.37 | 15.18 | 15.20 | 36,589 | -0.01(-0.06%) |
May 15, 2024 | 15.28 | 15.37 | 15.17 | 15.21 | 38,976 | -0.04(-0.26%) |
May 14, 2024 | 14.98 | 15.42 | 14.96 | 15.25 | 66,823 | +0.28(+1.84%) |
May 13, 2024 | 15.06 | 15.18 | 14.98 | 14.98 | 42,358 | -0.08(-0.52%) |
May 10, 2024 | 15.21 | 15.21 | 15.06 | 15.06 | 26,376 | -0.10(-0.65%) |
May 09, 2024 | 15.15 | 15.24 | 15.04 | 15.16 | 22,937 | +0.10(+0.65%) |
May 08, 2024 | 14.97 | 15.07 | 14.96 | 15.06 | 24,335 | +0.09(+0.59%) |
May 07, 2024 | 14.88 | 15.01 | 14.87 | 14.97 | 29,715 | +0.17(+1.13%) |
May 06, 2024 | 14.89 | 15.00 | 14.78 | 14.80 | 44,213 | +0.00(+0.00%) |
May 03, 2024 | 15.02 | 15.02 | 14.73 | 14.80 | 23,171 | -0.08(-0.56%) |
May 02, 2024 | 14.85 | 14.91 | 14.66 | 14.88 | 27,782 | +0.16(+1.10%) |