Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.34 | 16.53 | 15.56 | 15.73 | 255,198 | -0.57(-3.50%) |
Jul 18, 2024 | 16.93 | 17.12 | 16.25 | 16.30 | 163,853 | -0.71(-4.17%) |
Jul 17, 2024 | 17.31 | 17.66 | 16.52 | 17.01 | 386,932 | -0.55(-3.13%) |
Jul 16, 2024 | 16.86 | 17.71 | 16.86 | 17.56 | 351,452 | +0.97(+5.85%) |
Jul 15, 2024 | 16.30 | 16.89 | 16.04 | 16.59 | 319,006 | +0.43(+2.66%) |
Jul 12, 2024 | 16.30 | 16.73 | 16.11 | 16.16 | 273,825 | -0.05(-0.31%) |
Jul 11, 2024 | 15.69 | 16.58 | 15.64 | 16.21 | 305,075 | +0.96(+6.30%) |
Jul 10, 2024 | 15.14 | 15.29 | 14.78 | 15.25 | 265,512 | +0.14(+0.93%) |
Jul 09, 2024 | 14.66 | 15.16 | 14.52 | 15.11 | 402,553 | +0.45(+3.07%) |
Jul 08, 2024 | 14.11 | 14.67 | 13.87 | 14.66 | 444,540 | +0.64(+4.60%) |
Jul 05, 2024 | 13.87 | 14.34 | 13.06 | 14.02 | 609,577 | -0.76(-5.18%) |
Jul 03, 2024 | 14.59 | 14.99 | 14.42 | 14.78 | 162,883 | +0.34(+2.35%) |
Jul 02, 2024 | 15.05 | 15.15 | 14.16 | 14.44 | 274,472 | -0.57(-3.80%) |
Jul 01, 2024 | 14.83 | 15.34 | 14.83 | 15.01 | 176,834 | +0.17(+1.15%) |
Jun 28, 2024 | 15.59 | 15.85 | 14.58 | 14.84 | 895,118 | -0.66(-4.26%) |
Jun 27, 2024 | 15.04 | 15.52 | 14.93 | 15.50 | 436,560 | +0.46(+3.06%) |
Jun 26, 2024 | 14.58 | 15.07 | 14.27 | 15.04 | 345,615 | +0.42(+2.87%) |
Jun 25, 2024 | 14.88 | 15.02 | 14.39 | 14.62 | 404,006 | -0.27(-1.81%) |
Jun 24, 2024 | 14.85 | 15.02 | 14.57 | 14.89 | 445,486 | +0.09(+0.61%) |
Jun 21, 2024 | 14.89 | 15.02 | 14.54 | 14.80 | 1,053,657 | +0.06(+0.41%) |
Jun 20, 2024 | 14.88 | 15.00 | 14.63 | 14.74 | 531,274 | -0.21(-1.40%) |
Jun 18, 2024 | 15.05 | 15.35 | 14.72 | 14.95 | 413,208 | -0.30(-1.97%) |
Jun 17, 2024 | 16.06 | 16.70 | 15.15 | 15.25 | 659,978 | -0.98(-6.04%) |
Jun 14, 2024 | 16.13 | 16.55 | 16.06 | 16.23 | 314,187 | -0.07(-0.43%) |
Jun 13, 2024 | 16.40 | 16.65 | 16.05 | 16.30 | 278,225 | -0.17(-1.03%) |
Jun 12, 2024 | 16.85 | 17.07 | 16.25 | 16.47 | 252,318 | +0.15(+0.92%) |
Jun 11, 2024 | 16.38 | 16.58 | 15.75 | 16.32 | 294,877 | -0.26(-1.57%) |
Jun 10, 2024 | 16.51 | 16.75 | 16.34 | 16.58 | 308,652 | -0.12(-0.72%) |
Jun 07, 2024 | 16.64 | 17.00 | 16.50 | 16.70 | 287,455 | -0.10(-0.60%) |
Jun 06, 2024 | 17.39 | 17.39 | 16.66 | 16.80 | 237,956 | -0.60(-3.45%) |
Jun 05, 2024 | 16.78 | 17.42 | 16.40 | 17.40 | 325,056 | +0.59(+3.51%) |
Jun 04, 2024 | 16.89 | 17.13 | 16.66 | 16.81 | 347,214 | -0.17(-1.00%) |
Jun 03, 2024 | 16.80 | 17.52 | 16.63 | 16.98 | 296,414 | +0.24(+1.43%) |
May 31, 2024 | 17.27 | 17.31 | 16.50 | 16.74 | 368,666 | -0.41(-2.39%) |
May 30, 2024 | 17.28 | 17.50 | 16.95 | 17.15 | 222,784 | -0.19(-1.10%) |
May 29, 2024 | 16.81 | 17.59 | 16.66 | 17.34 | 222,181 | +0.26(+1.52%) |
May 28, 2024 | 17.66 | 17.69 | 16.84 | 17.08 | 525,910 | -0.60(-3.39%) |
May 24, 2024 | 17.57 | 18.12 | 17.38 | 17.68 | 455,763 | +0.14(+0.80%) |
May 23, 2024 | 17.78 | 17.96 | 17.40 | 17.54 | 388,984 | -0.32(-1.79%) |
May 22, 2024 | 18.03 | 18.30 | 17.74 | 17.86 | 321,431 | -0.17(-0.94%) |
May 21, 2024 | 18.02 | 18.13 | 17.64 | 18.03 | 480,197 | -0.06(-0.33%) |
May 20, 2024 | 18.04 | 18.70 | 17.65 | 18.09 | 407,533 | +0.04(+0.22%) |
May 17, 2024 | 17.91 | 18.20 | 17.61 | 18.05 | 344,183 | +0.15(+0.84%) |
May 16, 2024 | 17.94 | 18.43 | 17.50 | 17.90 | 425,624 | -0.06(-0.33%) |
May 15, 2024 | 17.09 | 18.18 | 17.09 | 17.96 | 629,779 | +1.24(+7.42%) |
May 14, 2024 | 17.46 | 18.00 | 16.67 | 16.72 | 778,824 | -0.30(-1.76%) |
May 13, 2024 | 17.38 | 17.64 | 16.50 | 17.02 | 1,552,346 | -0.42(-2.41%) |
May 10, 2024 | 16.75 | 18.75 | 16.58 | 17.44 | 5,259,070 | +5.25(+43.07%) |
May 09, 2024 | 12.22 | 12.47 | 11.99 | 12.19 | 84,546 | -0.01(-0.08%) |
May 08, 2024 | 12.23 | 12.33 | 11.92 | 12.20 | 146,984 | -0.11(-0.89%) |
May 07, 2024 | 12.41 | 12.55 | 12.00 | 12.31 | 296,759 | -0.10(-0.81%) |
May 06, 2024 | 11.85 | 12.42 | 11.72 | 12.41 | 303,970 | +0.75(+6.43%) |
May 03, 2024 | 11.72 | 11.92 | 11.51 | 11.66 | 295,184 | +0.17(+1.48%) |
May 02, 2024 | 11.89 | 11.89 | 11.26 | 11.49 | 338,525 | -0.29(-2.46%) |