Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 15.24 | 15.90 | 15.24 | 15.90 | 4,952 | +0.67(+4.39%) |
Jul 18, 2024 | 15.03 | 15.23 | 15.03 | 15.23 | 532 | -0.04(-0.29%) |
Jul 17, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 513 | -0.52(-3.31%) |
Jul 16, 2024 | 15.95 | 15.95 | 15.80 | 15.80 | 244 | -0.07(-0.43%) |
Jul 15, 2024 | 15.58 | 15.87 | 15.58 | 15.87 | 1,000 | -0.83(-4.99%) |
Jul 12, 2024 | 16.89 | 16.89 | 16.70 | 16.70 | 410 | -0.00(-0.00%) |
Jul 11, 2024 | 16.78 | 16.88 | 16.70 | 16.70 | 2,905 | -0.52(-3.02%) |
Jul 10, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 232 | -0.29(-1.66%) |
Jul 09, 2024 | 17.23 | 17.51 | 17.23 | 17.51 | 319 | +0.49(+2.86%) |
Jul 08, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 1,158 | +0.45(+2.71%) |
Jul 05, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 100 | +0.84(+5.36%) |
Jul 03, 2024 | 15.81 | 15.81 | 15.73 | 15.73 | 370 | -0.18(-1.15%) |
Jul 02, 2024 | 15.72 | 15.91 | 15.72 | 15.91 | 275 | +0.12(+0.78%) |
Jul 01, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 141 | -0.18(-1.11%) |
Jun 28, 2024 | 15.93 | 15.97 | 15.93 | 15.97 | 2,079 | -0.24(-1.50%) |
Jun 27, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 1 | +0.02(+0.14%) |
Jun 26, 2024 | 16.20 | 16.20 | 16.19 | 16.19 | 402 | +0.31(+1.95%) |
Jun 25, 2024 | 16.09 | 16.09 | 15.88 | 15.88 | 211 | -0.06(-0.40%) |
Jun 24, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 632 | -1.34(-7.74%) |
Jun 21, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 100 | +0.38(+2.25%) |
Jun 20, 2024 | 17.05 | 17.05 | 16.75 | 16.90 | 1,150 | -0.98(-5.47%) |
Jun 18, 2024 | 17.13 | 17.91 | 17.10 | 17.88 | 1,480 | -0.06(-0.35%) |
Jun 17, 2024 | 17.88 | 17.94 | 17.83 | 17.94 | 6,801 | -0.22(-1.23%) |
Jun 14, 2024 | 18.30 | 18.30 | 18.16 | 18.16 | 532 | +0.40(+2.25%) |
Jun 13, 2024 | 18.00 | 18.00 | 17.76 | 17.76 | 2,007 | +0.35(+2.01%) |
Jun 12, 2024 | 17.16 | 17.45 | 17.16 | 17.41 | 889 | +0.65(+3.87%) |
Jun 11, 2024 | 17.11 | 17.11 | 16.76 | 16.76 | 912 | +0.04(+0.26%) |
Jun 10, 2024 | 16.38 | 16.77 | 16.38 | 16.72 | 874 | -0.29(-1.69%) |
Jun 07, 2024 | 16.73 | 17.01 | 16.73 | 17.01 | 914 | +0.22(+1.29%) |
Jun 06, 2024 | 16.97 | 17.02 | 16.79 | 16.79 | 558 | -0.31(-1.82%) |
Jun 05, 2024 | 16.83 | 17.15 | 16.83 | 17.10 | 3,764 | +0.14(+0.81%) |
Jun 04, 2024 | 17.16 | 17.26 | 16.96 | 16.96 | 4,491 | +0.38(+2.32%) |
Jun 03, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 232 | +1.28(+8.36%) |
May 31, 2024 | 15.64 | 15.64 | 15.30 | 15.30 | 493 | -1.35(-8.09%) |
May 30, 2024 | 16.54 | 16.65 | 16.54 | 16.65 | 372 | +0.10(+0.63%) |
May 29, 2024 | 15.45 | 16.54 | 15.45 | 16.54 | 626 | +0.90(+5.75%) |
May 28, 2024 | 15.85 | 15.88 | 15.64 | 15.64 | 560 | -0.56(-3.43%) |
May 24, 2024 | 15.95 | 16.20 | 15.95 | 16.20 | 298 | +0.04(+0.24%) |
May 23, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 202 | +0.27(+1.67%) |
May 22, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 209 | +0.73(+4.80%) |
May 21, 2024 | 14.91 | 15.17 | 14.91 | 15.17 | 206 | +0.23(+1.57%) |
May 20, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 141 | +0.32(+2.16%) |
May 17, 2024 | 15.01 | 15.04 | 14.62 | 14.62 | 294 | -0.66(-4.34%) |
May 16, 2024 | 15.19 | 15.33 | 15.07 | 15.28 | 1,285 | +0.17(+1.14%) |
May 15, 2024 | 15.18 | 15.23 | 15.07 | 15.11 | 22,629 | -0.04(-0.25%) |
May 14, 2024 | 15.25 | 15.25 | 15.15 | 15.15 | 583 | +0.08(+0.55%) |
May 13, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 8 | +0.27(+1.85%) |
May 10, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 208 | +0.31(+2.13%) |
May 09, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 85 | -0.42(-2.81%) |
May 08, 2024 | 15.13 | 15.13 | 14.85 | 14.90 | 909 | +0.09(+0.59%) |
May 07, 2024 | 14.61 | 14.82 | 14.61 | 14.82 | 288 | +0.06(+0.38%) |
May 06, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 320 | -0.37(-2.45%) |
May 03, 2024 | 15.45 | 15.60 | 15.13 | 15.13 | 1,437 | +0.09(+0.59%) |
May 02, 2024 | 15.12 | 15.22 | 14.96 | 15.04 | 2,577 | -0.27(-1.78%) |