Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 15.50 | 15.55 | 14.70 | 15.43 | 227,719 | +0.04(+0.26%) |
Jul 25, 2024 | 15.56 | 16.17 | 15.27 | 15.39 | 292,946 | -1.07(-6.50%) |
Jul 24, 2024 | 16.54 | 16.73 | 16.40 | 16.46 | 108,022 | -0.13(-0.78%) |
Jul 23, 2024 | 16.67 | 16.83 | 16.55 | 16.59 | 79,824 | -0.08(-0.48%) |
Jul 22, 2024 | 16.17 | 16.74 | 15.84 | 16.67 | 205,389 | +0.59(+3.67%) |
Jul 19, 2024 | 16.20 | 16.25 | 16.01 | 16.08 | 69,445 | -0.08(-0.50%) |
Jul 18, 2024 | 16.35 | 16.51 | 16.03 | 16.16 | 90,981 | -0.17(-1.04%) |
Jul 17, 2024 | 16.48 | 16.66 | 16.31 | 16.33 | 129,694 | -0.14(-0.85%) |
Jul 16, 2024 | 16.15 | 16.50 | 16.14 | 16.47 | 139,962 | +0.46(+2.87%) |
Jul 15, 2024 | 15.71 | 16.06 | 15.70 | 16.01 | 107,182 | +0.32(+2.04%) |
Jul 12, 2024 | 15.83 | 16.10 | 15.66 | 15.69 | 102,059 | -0.11(-0.70%) |
Jul 11, 2024 | 15.25 | 15.89 | 15.13 | 15.80 | 154,600 | +0.64(+4.22%) |
Jul 10, 2024 | 15.11 | 15.16 | 15.00 | 15.16 | 50,457 | +0.14(+0.93%) |
Jul 09, 2024 | 15.15 | 15.24 | 14.94 | 15.02 | 71,094 | -0.11(-0.73%) |
Jul 08, 2024 | 14.96 | 15.20 | 14.94 | 15.13 | 75,127 | +0.17(+1.14%) |
Jul 05, 2024 | 14.96 | 15.04 | 14.75 | 14.96 | 87,043 | -0.08(-0.53%) |
Jul 03, 2024 | 15.25 | 15.28 | 15.02 | 15.04 | 40,664 | -0.23(-1.51%) |
Jul 02, 2024 | 14.92 | 15.30 | 14.78 | 15.27 | 130,865 | +0.35(+2.35%) |
Jul 01, 2024 | 14.94 | 15.00 | 14.71 | 14.92 | 126,266 | +0.11(+0.74%) |
Jun 28, 2024 | 14.65 | 14.86 | 14.62 | 14.81 | 293,450 | +0.23(+1.58%) |
Jun 27, 2024 | 14.71 | 14.71 | 14.47 | 14.58 | 78,260 | -0.13(-0.88%) |
Jun 26, 2024 | 14.42 | 14.73 | 14.39 | 14.71 | 87,253 | +0.25(+1.73%) |
Jun 25, 2024 | 14.43 | 14.56 | 14.38 | 14.46 | 70,291 | +0.07(+0.49%) |
Jun 24, 2024 | 14.40 | 14.76 | 14.37 | 14.39 | 99,955 | +0.05(+0.35%) |
Jun 21, 2024 | 14.38 | 14.54 | 14.22 | 14.34 | 194,488 | +0.00(+0.00%) |
Jun 20, 2024 | 14.40 | 14.61 | 14.30 | 14.34 | 81,223 | -0.12(-0.83%) |
Jun 18, 2024 | 14.34 | 14.67 | 14.16 | 14.46 | 130,095 | +0.09(+0.63%) |
Jun 17, 2024 | 14.32 | 14.49 | 14.25 | 14.37 | 76,833 | +0.04(+0.28%) |
Jun 14, 2024 | 14.30 | 14.36 | 14.11 | 14.33 | 101,127 | -0.01(-0.07%) |
Jun 13, 2024 | 14.64 | 14.64 | 14.20 | 14.34 | 153,806 | -0.31(-2.12%) |
Jun 12, 2024 | 14.92 | 14.92 | 14.53 | 14.65 | 115,122 | -0.02(-0.14%) |
Jun 11, 2024 | 14.70 | 14.79 | 14.52 | 14.67 | 88,282 | -0.07(-0.47%) |
Jun 10, 2024 | 14.70 | 14.91 | 14.67 | 14.74 | 120,743 | -0.03(-0.20%) |
Jun 07, 2024 | 14.75 | 14.97 | 14.50 | 14.77 | 115,958 | +0.02(+0.14%) |
Jun 06, 2024 | 15.01 | 15.10 | 14.75 | 14.75 | 99,666 | -0.30(-1.99%) |
Jun 05, 2024 | 14.92 | 15.12 | 14.76 | 15.05 | 114,564 | +0.24(+1.62%) |
Jun 04, 2024 | 14.70 | 14.91 | 14.70 | 14.81 | 107,880 | +0.01(+0.07%) |
Jun 03, 2024 | 15.15 | 15.25 | 14.79 | 14.80 | 160,687 | -0.41(-2.70%) |
May 31, 2024 | 15.06 | 15.35 | 15.00 | 15.21 | 161,932 | +0.24(+1.60%) |
May 30, 2024 | 14.98 | 15.11 | 14.86 | 14.97 | 113,437 | +0.13(+0.88%) |
May 29, 2024 | 14.85 | 15.10 | 14.66 | 14.84 | 204,810 | -0.04(-0.27%) |
May 28, 2024 | 15.12 | 15.23 | 14.81 | 14.88 | 163,008 | -0.32(-2.11%) |
May 24, 2024 | 15.11 | 15.25 | 15.05 | 15.20 | 83,984 | +0.13(+0.86%) |
May 23, 2024 | 15.67 | 15.67 | 15.03 | 15.07 | 135,641 | -0.52(-3.32%) |
May 22, 2024 | 15.61 | 15.78 | 15.28 | 15.59 | 150,786 | +0.06(+0.38%) |
May 21, 2024 | 15.67 | 15.72 | 15.44 | 15.53 | 118,725 | -0.14(-0.88%) |
May 20, 2024 | 15.52 | 15.89 | 15.52 | 15.67 | 144,792 | +0.21(+1.33%) |
May 17, 2024 | 15.11 | 15.49 | 15.07 | 15.46 | 142,232 | +0.45(+3.00%) |
May 16, 2024 | 15.02 | 15.10 | 14.89 | 15.01 | 86,842 | -0.01(-0.07%) |
May 15, 2024 | 14.91 | 15.04 | 14.77 | 15.02 | 92,159 | +0.22(+1.46%) |
May 14, 2024 | 14.61 | 14.92 | 14.50 | 14.80 | 151,247 | +0.33(+2.30%) |
May 13, 2024 | 14.70 | 14.77 | 14.34 | 14.47 | 146,335 | -0.19(-1.27%) |
May 10, 2024 | 14.88 | 14.88 | 14.59 | 14.66 | 122,121 | -0.25(-1.71%) |
May 09, 2024 | 14.70 | 14.92 | 14.51 | 14.91 | 155,947 | +0.26(+1.81%) |
May 08, 2024 | 14.29 | 14.84 | 14.19 | 14.65 | 189,732 | +0.35(+2.47%) |
May 07, 2024 | 14.02 | 14.39 | 14.02 | 14.29 | 153,500 | +0.25(+1.74%) |
May 06, 2024 | 14.12 | 14.23 | 13.93 | 14.05 | 140,788 | -0.05(-0.35%) |
May 03, 2024 | 14.29 | 14.55 | 13.95 | 14.10 | 217,662 | -0.07(-0.48%) |
May 02, 2024 | 14.70 | 15.43 | 12.98 | 14.17 | 501,336 | -1.25(-8.08%) |