Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 17.05 | 17.28 | 16.81 | 17.13 | 148,894 | +0.38(+2.27%) |
Jul 18, 2024 | 17.13 | 17.25 | 16.54 | 16.75 | 140,795 | -0.26(-1.53%) |
Jul 17, 2024 | 17.68 | 17.68 | 16.93 | 17.01 | 131,898 | -0.68(-3.84%) |
Jul 16, 2024 | 17.91 | 18.00 | 17.19 | 17.69 | 161,199 | -0.11(-0.62%) |
Jul 15, 2024 | 18.70 | 19.00 | 17.77 | 17.80 | 149,810 | -0.99(-5.27%) |
Jul 12, 2024 | 18.80 | 18.87 | 18.28 | 18.79 | 171,170 | +0.09(+0.48%) |
Jul 11, 2024 | 18.69 | 18.86 | 18.34 | 18.70 | 105,170 | +0.06(+0.32%) |
Jul 10, 2024 | 18.16 | 18.81 | 18.03 | 18.64 | 110,591 | +0.48(+2.64%) |
Jul 09, 2024 | 18.06 | 18.47 | 17.97 | 18.16 | 75,527 | -0.15(-0.82%) |
Jul 08, 2024 | 18.07 | 18.42 | 17.80 | 18.31 | 87,705 | +0.20(+1.10%) |
Jul 05, 2024 | 18.25 | 18.52 | 17.93 | 18.11 | 128,340 | -0.24(-1.31%) |
Jul 03, 2024 | 18.10 | 18.61 | 18.01 | 18.35 | 80,151 | +0.24(+1.33%) |
Jul 02, 2024 | 17.90 | 18.23 | 17.57 | 18.11 | 85,362 | +0.21(+1.17%) |
Jul 01, 2024 | 18.76 | 18.90 | 17.61 | 17.90 | 159,300 | -1.08(-5.69%) |
Jun 28, 2024 | 19.48 | 19.73 | 18.75 | 18.98 | 137,832 | -0.29(-1.50%) |
Jun 27, 2024 | 17.92 | 19.42 | 17.88 | 19.27 | 204,349 | +1.34(+7.47%) |
Jun 26, 2024 | 18.11 | 18.82 | 17.84 | 17.93 | 219,186 | -0.79(-4.22%) |
Jun 25, 2024 | 18.37 | 18.86 | 18.37 | 18.72 | 94,777 | +0.25(+1.35%) |
Jun 24, 2024 | 18.59 | 18.80 | 18.01 | 18.47 | 179,532 | +0.03(+0.16%) |
Jun 21, 2024 | 18.71 | 18.71 | 17.97 | 18.44 | 133,039 | -0.37(-1.97%) |
Jun 20, 2024 | 18.50 | 18.97 | 18.02 | 18.81 | 168,714 | +0.40(+2.17%) |
Jun 18, 2024 | 17.94 | 18.69 | 17.71 | 18.41 | 135,320 | +0.38(+2.11%) |
Jun 17, 2024 | 18.80 | 18.84 | 18.00 | 18.03 | 161,541 | -0.89(-4.70%) |
Jun 14, 2024 | 18.91 | 19.03 | 18.41 | 18.92 | 226,745 | -0.06(-0.32%) |
Jun 13, 2024 | 18.15 | 19.20 | 17.90 | 18.98 | 522,091 | +1.21(+6.81%) |
Jun 12, 2024 | 17.60 | 18.28 | 17.29 | 17.77 | 173,687 | +0.13(+0.74%) |
Jun 11, 2024 | 17.92 | 18.08 | 17.43 | 17.64 | 123,446 | -0.47(-2.60%) |
Jun 10, 2024 | 16.95 | 18.11 | 16.53 | 18.11 | 186,555 | +1.16(+6.84%) |
Jun 07, 2024 | 17.27 | 17.64 | 16.95 | 16.95 | 174,030 | -0.31(-1.80%) |
Jun 06, 2024 | 17.67 | 18.05 | 17.08 | 17.26 | 156,894 | -0.54(-3.03%) |
Jun 05, 2024 | 17.80 | 18.11 | 17.26 | 17.80 | 267,216 | +0.00(+0.00%) |
Jun 04, 2024 | 18.50 | 18.50 | 17.51 | 17.80 | 282,475 | -1.05(-5.57%) |
Jun 03, 2024 | 19.55 | 19.78 | 18.73 | 18.85 | 272,467 | -0.79(-4.02%) |
May 31, 2024 | 20.57 | 20.57 | 19.29 | 19.64 | 244,496 | -0.84(-4.10%) |
May 30, 2024 | 18.96 | 20.59 | 18.83 | 20.48 | 452,166 | +1.65(+8.76%) |
May 29, 2024 | 18.98 | 19.23 | 18.61 | 18.83 | 229,334 | -0.27(-1.41%) |
May 28, 2024 | 18.14 | 19.10 | 18.06 | 19.10 | 212,605 | +1.12(+6.23%) |
May 24, 2024 | 17.95 | 18.55 | 17.85 | 17.98 | 222,329 | +0.05(+0.28%) |
May 23, 2024 | 18.43 | 18.59 | 17.80 | 17.93 | 202,025 | -0.29(-1.59%) |
May 22, 2024 | 19.28 | 19.28 | 17.87 | 18.22 | 277,854 | -1.17(-6.03%) |
May 21, 2024 | 19.42 | 19.84 | 19.04 | 19.39 | 322,325 | +0.01(+0.05%) |
May 20, 2024 | 18.77 | 19.55 | 18.36 | 19.38 | 264,195 | +0.52(+2.76%) |
May 17, 2024 | 19.31 | 19.45 | 18.86 | 18.86 | 84,863 | -0.49(-2.53%) |
May 16, 2024 | 19.59 | 20.00 | 18.86 | 19.35 | 247,999 | -0.34(-1.73%) |
May 15, 2024 | 19.00 | 19.76 | 19.00 | 19.69 | 214,192 | +0.74(+3.91%) |
May 14, 2024 | 18.21 | 18.99 | 18.03 | 18.95 | 116,080 | +0.65(+3.55%) |
May 13, 2024 | 18.73 | 18.85 | 18.05 | 18.30 | 214,329 | -0.37(-1.98%) |
May 10, 2024 | 19.30 | 19.53 | 18.50 | 18.67 | 136,625 | -0.53(-2.76%) |
May 09, 2024 | 19.29 | 19.40 | 18.80 | 19.20 | 218,659 | -0.20(-1.03%) |
May 08, 2024 | 19.59 | 20.16 | 19.34 | 19.40 | 314,509 | -0.10(-0.51%) |
May 07, 2024 | 19.71 | 20.16 | 18.94 | 19.50 | 345,307 | -0.11(-0.56%) |
May 06, 2024 | 19.64 | 19.92 | 18.99 | 19.61 | 254,073 | +0.41(+2.14%) |
May 03, 2024 | 18.60 | 19.85 | 18.27 | 19.20 | 283,273 | +0.70(+3.78%) |
May 02, 2024 | 18.17 | 18.70 | 18.01 | 18.50 | 145,409 | +0.40(+2.21%) |