Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 15.12 | 15.33 | 14.73 | 15.18 | 466,159 | +0.13(+0.86%) |
Jul 12, 2024 | 14.70 | 15.17 | 14.60 | 15.05 | 535,497 | +0.28(+1.90%) |
Jul 11, 2024 | 14.77 | 14.85 | 14.37 | 14.77 | 466,318 | +0.46(+3.21%) |
Jul 10, 2024 | 14.00 | 14.48 | 14.00 | 14.31 | 384,556 | +0.42(+3.02%) |
Jul 09, 2024 | 14.25 | 14.30 | 13.80 | 13.89 | 481,546 | -0.41(-2.87%) |
Jul 08, 2024 | 14.02 | 14.32 | 13.90 | 14.30 | 274,004 | +0.17(+1.20%) |
Jul 05, 2024 | 14.30 | 14.38 | 14.00 | 14.13 | 260,933 | +0.09(+0.64%) |
Jul 03, 2024 | 13.92 | 14.15 | 13.91 | 14.04 | 231,807 | +0.37(+2.71%) |
Jul 02, 2024 | 13.48 | 13.72 | 13.34 | 13.67 | 333,467 | +0.34(+2.55%) |
Jul 01, 2024 | 13.68 | 13.73 | 13.32 | 13.33 | 428,491 | -0.36(-2.63%) |
Jun 28, 2024 | 13.95 | 13.95 | 13.52 | 13.69 | 271,251 | -0.10(-0.73%) |
Jun 27, 2024 | 13.96 | 14.13 | 13.72 | 13.79 | 237,625 | -0.03(-0.22%) |
Jun 26, 2024 | 13.76 | 14.03 | 13.66 | 13.82 | 223,700 | -0.13(-0.93%) |
Jun 25, 2024 | 14.25 | 14.38 | 13.91 | 13.95 | 373,202 | -0.43(-2.99%) |
Jun 24, 2024 | 14.53 | 14.74 | 14.31 | 14.38 | 170,916 | -0.07(-0.48%) |
Jun 21, 2024 | 14.79 | 14.79 | 14.17 | 14.45 | 646,289 | -0.40(-2.69%) |
Jun 20, 2024 | 14.68 | 14.90 | 14.53 | 14.85 | 396,106 | +0.26(+1.78%) |
Jun 18, 2024 | 14.29 | 14.66 | 14.29 | 14.59 | 316,081 | +0.22(+1.53%) |
Jun 17, 2024 | 14.34 | 14.51 | 14.30 | 14.37 | 297,389 | -0.10(-0.69%) |
Jun 14, 2024 | 14.56 | 14.62 | 14.32 | 14.47 | 249,511 | +0.12(+0.84%) |
Jun 13, 2024 | 14.60 | 14.77 | 14.22 | 14.35 | 295,387 | -0.38(-2.58%) |
Jun 12, 2024 | 15.05 | 15.19 | 14.57 | 14.73 | 313,083 | +0.03(+0.20%) |
Jun 11, 2024 | 14.54 | 14.77 | 14.50 | 14.70 | 437,686 | +0.02(+0.14%) |
Jun 10, 2024 | 14.74 | 14.74 | 14.53 | 14.68 | 234,562 | +0.15(+1.03%) |
Jun 07, 2024 | 14.90 | 14.98 | 14.51 | 14.53 | 524,889 | -1.04(-6.68%) |
Jun 06, 2024 | 15.23 | 15.69 | 15.18 | 15.57 | 316,709 | +0.33(+2.17%) |
Jun 05, 2024 | 14.80 | 15.33 | 14.62 | 15.24 | 423,150 | +0.49(+3.32%) |
Jun 04, 2024 | 15.42 | 15.42 | 14.67 | 14.75 | 504,382 | -1.01(-6.41%) |
Jun 03, 2024 | 15.93 | 15.93 | 15.57 | 15.76 | 547,935 | -0.09(-0.57%) |
May 31, 2024 | 16.25 | 16.25 | 15.60 | 15.85 | 416,107 | -0.30(-1.86%) |
May 30, 2024 | 15.69 | 16.16 | 15.60 | 16.15 | 466,956 | +0.42(+2.67%) |
May 29, 2024 | 15.68 | 15.85 | 15.50 | 15.73 | 367,792 | -0.15(-0.94%) |
May 28, 2024 | 15.10 | 15.89 | 15.04 | 15.88 | 854,299 | +1.12(+7.59%) |
May 24, 2024 | 14.73 | 14.80 | 14.55 | 14.76 | 300,977 | +0.37(+2.57%) |
May 23, 2024 | 14.81 | 14.88 | 14.37 | 14.39 | 450,037 | -0.44(-2.97%) |
May 22, 2024 | 15.30 | 15.32 | 14.78 | 14.83 | 508,645 | -0.63(-4.08%) |
May 21, 2024 | 15.40 | 15.73 | 15.21 | 15.46 | 520,886 | +0.11(+0.72%) |
May 20, 2024 | 15.30 | 15.40 | 15.05 | 15.35 | 688,007 | +0.22(+1.45%) |
May 17, 2024 | 14.68 | 15.13 | 14.64 | 15.13 | 2,066,254 | +0.75(+5.22%) |
May 16, 2024 | 14.91 | 14.91 | 14.26 | 14.38 | 803,843 | -0.57(-3.81%) |
May 15, 2024 | 15.30 | 15.30 | 14.81 | 14.95 | 474,487 | -0.16(-1.06%) |
May 14, 2024 | 15.23 | 15.44 | 14.76 | 15.11 | 504,504 | -0.14(-0.92%) |
May 13, 2024 | 15.26 | 15.48 | 15.07 | 15.25 | 467,349 | +0.00(+0.00%) |
May 10, 2024 | 15.50 | 15.50 | 15.21 | 15.25 | 484,485 | -0.08(-0.52%) |
May 09, 2024 | 15.16 | 15.41 | 15.06 | 15.33 | 562,180 | +0.36(+2.40%) |
May 08, 2024 | 14.95 | 15.14 | 14.80 | 14.97 | 323,858 | -0.13(-0.86%) |
May 07, 2024 | 15.06 | 15.22 | 14.89 | 15.10 | 368,509 | -0.07(-0.46%) |
May 06, 2024 | 15.20 | 15.42 | 15.09 | 15.17 | 366,604 | +0.30(+2.02%) |
May 03, 2024 | 15.20 | 15.22 | 14.72 | 14.87 | 426,314 | -0.16(-1.06%) |
May 02, 2024 | 15.04 | 15.17 | 14.85 | 15.03 | 411,511 | -0.13(-0.86%) |