Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.72 | 16.88 | 16.64 | 16.78 | 297,148 | +0.05(+0.30%) |
Jul 18, 2024 | 16.69 | 16.82 | 16.61 | 16.73 | 312,282 | -0.08(-0.48%) |
Jul 17, 2024 | 16.76 | 16.94 | 16.73 | 16.81 | 506,322 | +0.10(+0.60%) |
Jul 16, 2024 | 17.05 | 17.05 | 16.66 | 16.71 | 381,790 | -0.34(-1.99%) |
Jul 15, 2024 | 17.01 | 17.07 | 16.98 | 17.05 | 372,414 | +0.07(+0.41%) |
Jul 12, 2024 | 17.00 | 17.05 | 16.92 | 16.98 | 358,793 | +0.03(+0.18%) |
Jul 11, 2024 | 16.94 | 17.00 | 16.81 | 16.95 | 360,776 | +0.08(+0.47%) |
Jul 10, 2024 | 16.82 | 16.88 | 16.68 | 16.87 | 322,564 | +0.10(+0.60%) |
Jul 09, 2024 | 16.89 | 17.00 | 16.74 | 16.77 | 398,264 | -0.14(-0.83%) |
Jul 08, 2024 | 16.78 | 16.93 | 16.66 | 16.91 | 348,201 | +0.11(+0.65%) |
Jul 05, 2024 | 16.92 | 16.92 | 16.67 | 16.80 | 261,800 | -0.08(-0.47%) |
Jul 03, 2024 | 16.64 | 16.97 | 16.64 | 16.88 | 310,378 | +0.29(+1.75%) |
Jul 02, 2024 | 16.68 | 16.79 | 16.57 | 16.59 | 294,528 | +0.06(+0.36%) |
Jul 01, 2024 | 16.43 | 16.68 | 16.38 | 16.53 | 359,424 | +0.17(+1.04%) |
Jun 28, 2024 | 16.39 | 16.49 | 16.31 | 16.36 | 266,952 | +0.03(+0.18%) |
Jun 27, 2024 | 16.09 | 16.38 | 16.08 | 16.33 | 248,273 | +0.23(+1.43%) |
Jun 26, 2024 | 16.27 | 16.30 | 16.08 | 16.10 | 229,293 | -0.22(-1.35%) |
Jun 25, 2024 | 16.30 | 16.39 | 16.26 | 16.32 | 173,428 | -0.05(-0.31%) |
Jun 24, 2024 | 16.02 | 16.45 | 16.00 | 16.37 | 316,625 | +0.35(+2.18%) |
Jun 21, 2024 | 16.27 | 16.32 | 15.99 | 16.02 | 479,626 | -0.28(-1.72%) |
Jun 20, 2024 | 16.18 | 16.32 | 16.12 | 16.30 | 188,163 | +0.12(+0.74%) |
Jun 18, 2024 | 16.10 | 16.23 | 16.06 | 16.18 | 198,524 | +0.09(+0.56%) |
Jun 17, 2024 | 16.05 | 16.14 | 15.93 | 16.09 | 256,233 | +0.08(+0.50%) |
Jun 14, 2024 | 16.32 | 16.36 | 15.93 | 16.01 | 611,910 | -0.41(-2.50%) |
Jun 13, 2024 | 16.83 | 16.88 | 16.39 | 16.42 | 301,871 | -0.47(-2.78%) |
Jun 12, 2024 | 16.93 | 17.01 | 16.82 | 16.89 | 308,468 | +0.05(+0.30%) |
Jun 11, 2024 | 16.88 | 16.88 | 16.67 | 16.84 | 196,800 | -0.07(-0.41%) |
Jun 10, 2024 | 16.86 | 17.06 | 16.82 | 16.91 | 393,920 | +0.12(+0.71%) |
Jun 07, 2024 | 16.72 | 16.82 | 16.58 | 16.79 | 276,354 | +0.03(+0.18%) |
Jun 06, 2024 | 16.60 | 16.77 | 16.56 | 16.76 | 266,873 | +0.17(+1.02%) |
Jun 05, 2024 | 16.41 | 16.66 | 16.38 | 16.59 | 247,238 | +0.25(+1.53%) |
Jun 04, 2024 | 16.56 | 16.56 | 16.23 | 16.34 | 497,695 | -0.19(-1.15%) |
Jun 03, 2024 | 16.86 | 16.86 | 16.46 | 16.53 | 438,656 | -0.25(-1.49%) |
May 31, 2024 | 16.60 | 16.84 | 16.58 | 16.78 | 413,037 | +0.20(+1.21%) |
May 30, 2024 | 16.71 | 16.85 | 16.53 | 16.58 | 242,934 | -0.12(-0.72%) |
May 29, 2024 | 16.85 | 16.91 | 16.60 | 16.70 | 395,087 | -0.18(-1.07%) |
May 28, 2024 | 16.52 | 16.99 | 16.30 | 16.88 | 534,909 | +0.46(+2.80%) |
May 24, 2024 | 16.55 | 16.56 | 16.33 | 16.42 | 295,461 | -0.08(-0.48%) |
May 23, 2024 | 16.59 | 16.67 | 16.48 | 16.50 | 285,111 | +0.00(+0.00%) |
May 22, 2024 | 16.66 | 16.67 | 16.38 | 16.50 | 299,579 | -0.19(-1.14%) |
May 21, 2024 | 16.84 | 16.90 | 16.66 | 16.69 | 357,359 | -0.23(-1.36%) |
May 20, 2024 | 16.67 | 16.95 | 16.65 | 16.92 | 617,131 | +0.33(+1.99%) |
May 17, 2024 | 16.42 | 16.67 | 16.39 | 16.59 | 481,372 | +0.17(+1.04%) |
May 16, 2024 | 16.29 | 16.59 | 16.29 | 16.42 | 509,427 | +0.17(+1.05%) |
May 15, 2024 | 16.04 | 16.35 | 15.89 | 16.25 | 638,329 | +0.24(+1.50%) |
May 14, 2024 | 15.80 | 16.10 | 15.78 | 16.01 | 394,159 | +0.23(+1.46%) |
May 13, 2024 | 15.75 | 15.81 | 15.59 | 15.78 | 356,316 | +0.12(+0.77%) |
May 10, 2024 | 16.20 | 16.23 | 15.66 | 15.66 | 466,631 | -0.47(-2.91%) |
May 09, 2024 | 16.04 | 16.17 | 15.96 | 16.13 | 475,588 | +0.21(+1.34%) |
May 08, 2024 | 16.10 | 16.21 | 15.91 | 15.92 | 484,341 | -0.14(-0.85%) |
May 07, 2024 | 15.88 | 16.10 | 15.87 | 16.05 | 971,730 | +0.20(+1.29%) |
May 06, 2024 | 15.71 | 15.98 | 15.69 | 15.85 | 697,416 | +0.24(+1.55%) |
May 03, 2024 | 15.63 | 15.66 | 15.34 | 15.61 | 266,788 | +0.08(+0.50%) |
May 02, 2024 | 15.62 | 15.66 | 15.35 | 15.53 | 474,722 | +0.36(+2.37%) |