Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 16.42 | 16.58 | 16.42 | 16.58 | 739 | -0.02(-0.12%) |
Jul 15, 2024 | 16.73 | 16.73 | 16.58 | 16.60 | 2,387 | -0.04(-0.24%) |
Jul 12, 2024 | 16.50 | 16.69 | 16.50 | 16.64 | 6,091 | +0.26(+1.59%) |
Jul 11, 2024 | 16.36 | 16.50 | 16.36 | 16.38 | 1,272 | +0.09(+0.55%) |
Jul 10, 2024 | 16.24 | 16.30 | 16.24 | 16.29 | 2,664 | +0.13(+0.80%) |
Jul 09, 2024 | 16.11 | 16.23 | 16.11 | 16.16 | 3,359 | +0.18(+1.13%) |
Jul 08, 2024 | 15.85 | 16.00 | 15.85 | 15.98 | 3,917 | +0.03(+0.19%) |
Jul 05, 2024 | 15.99 | 16.00 | 15.93 | 15.95 | 3,573 | +0.02(+0.13%) |
Jul 03, 2024 | 15.94 | 15.96 | 15.92 | 15.93 | 2,256 | +0.08(+0.50%) |
Jul 02, 2024 | 15.79 | 15.86 | 15.79 | 15.85 | 2,802 | +0.12(+0.76%) |
Jul 01, 2024 | 15.77 | 15.82 | 15.73 | 15.73 | 1,043 | -0.05(-0.35%) |
Jun 28, 2024 | 15.86 | 15.87 | 15.79 | 15.79 | 1,621 | +0.03(+0.16%) |
Jun 27, 2024 | 15.83 | 15.83 | 15.72 | 15.76 | 1,027 | +0.00(+0.00%) |
Jun 26, 2024 | 15.65 | 15.80 | 15.65 | 15.76 | 4,961 | +0.01(+0.06%) |
Jun 25, 2024 | 15.60 | 15.75 | 15.60 | 15.75 | 7,376 | +0.18(+1.16%) |
Jun 24, 2024 | 15.61 | 15.62 | 15.57 | 15.57 | 1,549 | +0.03(+0.19%) |
Jun 21, 2024 | 15.48 | 15.54 | 15.44 | 15.54 | 10,329 | +0.05(+0.32%) |
Jun 20, 2024 | 15.66 | 15.66 | 15.45 | 15.49 | 4,728 | -0.20(-1.27%) |
Jun 18, 2024 | 15.57 | 15.71 | 15.57 | 15.69 | 2,499 | +0.06(+0.38%) |
Jun 17, 2024 | 15.41 | 15.64 | 15.41 | 15.63 | 1,537 | +0.07(+0.45%) |
Jun 14, 2024 | 15.53 | 15.56 | 15.50 | 15.56 | 2,191 | +0.10(+0.65%) |
Jun 13, 2024 | 15.60 | 15.61 | 15.46 | 15.46 | 1,530 | -0.18(-1.15%) |
Jun 12, 2024 | 15.62 | 15.79 | 15.62 | 15.64 | 4,133 | +0.07(+0.45%) |
Jun 11, 2024 | 15.55 | 15.63 | 15.55 | 15.57 | 1,604 | -0.21(-1.33%) |
Jun 10, 2024 | 15.80 | 15.80 | 15.73 | 15.78 | 1,500 | -0.03(-0.19%) |
Jun 07, 2024 | 15.89 | 15.91 | 15.81 | 15.81 | 1,580 | -0.17(-1.06%) |
Jun 06, 2024 | 15.83 | 16.01 | 15.83 | 15.98 | 5,232 | -0.06(-0.37%) |
Jun 05, 2024 | 15.94 | 16.04 | 15.95 | 16.04 | 2,217 | +0.07(+0.44%) |
Jun 04, 2024 | 15.99 | 15.99 | 15.89 | 15.97 | 970 | +0.21(+1.33%) |
Jun 03, 2024 | 15.65 | 15.76 | 15.65 | 15.76 | 920 | +0.18(+1.16%) |
May 31, 2024 | 15.60 | 15.60 | 15.58 | 15.58 | 1,196 | +0.09(+0.55%) |
May 30, 2024 | 15.47 | 15.49 | 15.46 | 15.49 | 890 | +0.19(+1.27%) |
May 29, 2024 | 15.12 | 15.34 | 15.12 | 15.30 | 1,889 | -0.09(-0.58%) |
May 28, 2024 | 15.35 | 15.47 | 15.35 | 15.39 | 1,961 | -0.19(-1.22%) |
May 24, 2024 | 15.40 | 15.60 | 15.40 | 15.58 | 5,294 | +0.18(+1.17%) |
May 23, 2024 | 15.52 | 15.54 | 15.40 | 15.40 | 1,765 | -0.24(-1.50%) |
May 22, 2024 | 15.55 | 15.71 | 15.55 | 15.64 | 2,061 | -0.03(-0.22%) |
May 21, 2024 | 15.71 | 15.71 | 15.67 | 15.67 | 6,244 | -0.11(-0.70%) |
May 20, 2024 | 15.64 | 15.78 | 15.64 | 15.78 | 1,794 | +0.12(+0.77%) |
May 17, 2024 | 15.68 | 15.70 | 15.66 | 15.66 | 803 | -0.02(-0.13%) |
May 16, 2024 | 15.75 | 15.75 | 15.67 | 15.68 | 4,001 | -0.07(-0.44%) |
May 15, 2024 | 15.67 | 15.75 | 15.67 | 15.75 | 1,473 | +0.10(+0.64%) |
May 14, 2024 | 15.47 | 15.66 | 15.47 | 15.65 | 3,357 | +0.24(+1.55%) |
May 13, 2024 | 15.33 | 15.44 | 15.33 | 15.41 | 1,284 | +0.08(+0.53%) |
May 10, 2024 | 15.18 | 15.33 | 15.18 | 15.33 | 2,502 | +0.24(+1.59%) |
May 09, 2024 | 15.00 | 15.11 | 15.00 | 15.09 | 3,317 | +0.13(+0.87%) |
May 08, 2024 | 15.06 | 15.06 | 14.96 | 14.96 | 21,468 | -0.28(-1.84%) |
May 07, 2024 | 15.28 | 15.31 | 15.24 | 15.24 | 33,012 | +0.04(+0.26%) |
May 06, 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 3,767 | +0.11(+0.73%) |
May 03, 2024 | 15.00 | 15.09 | 15.00 | 15.09 | 6,901 | +0.20(+1.34%) |
May 02, 2024 | 14.77 | 14.89 | 14.75 | 14.89 | 2,117 | +0.31(+2.13%) |