Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 17.43 | 17.48 | 17.38 | 17.40 | 493,369 | -0.07(-0.40%) |
Jul 16, 2024 | 17.42 | 17.47 | 17.42 | 17.47 | 449,817 | +0.05(+0.29%) |
Jul 15, 2024 | 17.45 | 17.45 | 17.36 | 17.42 | 386,756 | -0.03(-0.17%) |
Jul 12, 2024 | 17.41 | 17.50 | 17.41 | 17.45 | 580,413 | +0.07(+0.40%) |
Jul 11, 2024 | 17.29 | 17.42 | 17.25 | 17.38 | 512,930 | +0.13(+0.75%) |
Jul 10, 2024 | 17.20 | 17.25 | 17.15 | 17.25 | 373,668 | +0.07(+0.41%) |
Jul 09, 2024 | 17.31 | 17.31 | 17.15 | 17.18 | 479,120 | -0.10(-0.58%) |
Jul 08, 2024 | 17.36 | 17.38 | 17.28 | 17.28 | 442,217 | -0.10(-0.58%) |
Jul 05, 2024 | 17.44 | 17.44 | 17.32 | 17.38 | 771,088 | -0.02(-0.11%) |
Jul 03, 2024 | 17.26 | 17.40 | 17.24 | 17.40 | 429,015 | +0.17(+0.99%) |
Jul 02, 2024 | 17.18 | 17.23 | 17.18 | 17.23 | 354,827 | +0.10(+0.58%) |
Jul 01, 2024 | 17.19 | 17.20 | 17.06 | 17.13 | 549,436 | -0.17(-0.98%) |
Jun 28, 2024 | 17.34 | 17.34 | 17.21 | 17.30 | 442,016 | +0.00(+0.00%) |
Jun 27, 2024 | 17.34 | 17.34 | 17.27 | 17.30 | 315,723 | -0.03(-0.17%) |
Jun 26, 2024 | 17.29 | 17.33 | 17.25 | 17.33 | 273,236 | +0.03(+0.17%) |
Jun 25, 2024 | 17.31 | 17.31 | 17.23 | 17.30 | 226,988 | +0.01(+0.06%) |
Jun 24, 2024 | 17.25 | 17.32 | 17.24 | 17.29 | 537,397 | +0.05(+0.29%) |
Jun 21, 2024 | 17.27 | 17.29 | 17.19 | 17.24 | 356,116 | -0.01(-0.06%) |
Jun 20, 2024 | 17.29 | 17.30 | 17.21 | 17.25 | 424,494 | -0.07(-0.40%) |
Jun 18, 2024 | 17.32 | 17.32 | 17.23 | 17.32 | 713,515 | +0.06(+0.35%) |
Jun 17, 2024 | 17.31 | 17.31 | 17.20 | 17.26 | 477,089 | -0.06(-0.35%) |
Jun 14, 2024 | 17.41 | 17.41 | 17.30 | 17.32 | 548,226 | -0.11(-0.63%) |
Jun 13, 2024 | 17.50 | 17.50 | 17.36 | 17.43 | 519,616 | -0.01(-0.06%) |
Jun 12, 2024 | 17.47 | 17.56 | 17.43 | 17.44 | 748,099 | +0.07(+0.40%) |
Jun 11, 2024 | 17.45 | 17.45 | 17.34 | 17.37 | 588,848 | -0.09(-0.52%) |
Jun 10, 2024 | 17.49 | 17.50 | 17.42 | 17.46 | 384,870 | -0.08(-0.46%) |
Jun 07, 2024 | 17.50 | 17.54 | 17.46 | 17.54 | 2,194,951 | -0.06(-0.34%) |
Jun 06, 2024 | 17.55 | 17.60 | 17.51 | 17.60 | 527,376 | +0.00(+0.00%) |
Jun 05, 2024 | 17.60 | 17.60 | 17.48 | 17.60 | 515,111 | +0.05(+0.28%) |
Jun 04, 2024 | 17.61 | 17.62 | 17.53 | 17.55 | 438,720 | -0.06(-0.34%) |
Jun 03, 2024 | 17.58 | 17.61 | 17.50 | 17.61 | 299,254 | +0.08(+0.44%) |
May 31, 2024 | 17.36 | 17.53 | 17.34 | 17.53 | 264,828 | +0.18(+1.03%) |
May 30, 2024 | 17.20 | 17.35 | 17.18 | 17.35 | 947,701 | +0.21(+1.22%) |
May 29, 2024 | 17.27 | 17.27 | 17.15 | 17.15 | 554,168 | -0.19(-1.09%) |
May 28, 2024 | 17.31 | 17.43 | 17.27 | 17.33 | 293,295 | +0.06(+0.35%) |
May 24, 2024 | 17.20 | 17.27 | 17.13 | 17.27 | 360,971 | +0.11(+0.64%) |
May 23, 2024 | 17.40 | 17.40 | 17.08 | 17.17 | 653,015 | -0.15(-0.86%) |
May 22, 2024 | 17.35 | 17.37 | 17.28 | 17.31 | 432,333 | -0.06(-0.34%) |
May 21, 2024 | 17.41 | 17.43 | 17.34 | 17.37 | 246,502 | -0.04(-0.23%) |
May 20, 2024 | 17.43 | 17.44 | 17.38 | 17.41 | 366,217 | -0.02(-0.11%) |
May 17, 2024 | 17.41 | 17.44 | 17.35 | 17.43 | 385,259 | +0.03(+0.17%) |
May 16, 2024 | 17.46 | 17.47 | 17.38 | 17.40 | 447,480 | -0.03(-0.17%) |
May 15, 2024 | 17.41 | 17.46 | 17.38 | 17.43 | 460,329 | +0.08(+0.46%) |
May 14, 2024 | 17.34 | 17.39 | 17.31 | 17.35 | 270,055 | +0.01(+0.06%) |
May 13, 2024 | 17.28 | 17.34 | 17.27 | 17.34 | 328,730 | +0.08(+0.46%) |
May 10, 2024 | 17.30 | 17.30 | 17.19 | 17.26 | 320,264 | -0.01(-0.06%) |
May 09, 2024 | 17.22 | 17.29 | 17.16 | 17.27 | 321,210 | +0.06(+0.35%) |
May 08, 2024 | 17.34 | 17.36 | 17.15 | 17.21 | 410,414 | -0.15(-0.86%) |
May 07, 2024 | 17.44 | 17.48 | 17.34 | 17.36 | 360,321 | -0.06(-0.34%) |
May 06, 2024 | 17.36 | 17.42 | 17.31 | 17.42 | 750,501 | +0.14(+0.81%) |
May 03, 2024 | 17.22 | 17.29 | 17.20 | 17.28 | 447,217 | +0.18(+1.05%) |
May 02, 2024 | 17.06 | 17.18 | 17.00 | 17.11 | 370,460 | +0.07(+0.41%) |