Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 17.35 | 17.36 | 17.05 | 17.05 | 29,349 | -0.06(-0.35%) |
Jul 18, 2024 | 17.40 | 17.42 | 17.11 | 17.11 | 50,971 | -0.56(-3.14%) |
Jul 17, 2024 | 17.75 | 17.75 | 17.59 | 17.67 | 642,833 | -0.10(-0.56%) |
Jul 16, 2024 | 17.87 | 17.90 | 17.68 | 17.77 | 830,982 | -0.01(-0.06%) |
Jul 15, 2024 | 17.72 | 17.82 | 17.61 | 17.78 | 26,894 | +0.02(+0.14%) |
Jul 12, 2024 | 17.67 | 17.79 | 17.58 | 17.76 | 16,616 | +0.09(+0.48%) |
Jul 11, 2024 | 17.69 | 17.77 | 17.61 | 17.67 | 30,668 | +0.08(+0.45%) |
Jul 10, 2024 | 17.72 | 17.72 | 17.54 | 17.59 | 19,216 | +0.01(+0.06%) |
Jul 09, 2024 | 17.36 | 17.60 | 17.32 | 17.58 | 34,702 | +0.27(+1.56%) |
Jul 08, 2024 | 17.14 | 17.32 | 17.12 | 17.31 | 10,971 | +0.00(+0.00%) |
Jul 05, 2024 | 17.15 | 17.31 | 16.99 | 17.31 | 18,144 | +0.25(+1.47%) |
Jul 03, 2024 | 16.85 | 17.11 | 16.85 | 17.06 | 35,932 | +0.49(+2.96%) |
Jul 02, 2024 | 16.53 | 16.64 | 16.40 | 16.57 | 39,373 | +0.00(+0.00%) |
Jul 01, 2024 | 16.74 | 16.88 | 16.57 | 16.57 | 77,712 | -0.05(-0.30%) |
Jun 28, 2024 | 16.80 | 16.81 | 16.58 | 16.62 | 155,760 | -0.31(-1.83%) |
Jun 27, 2024 | 16.84 | 16.97 | 16.70 | 16.93 | 23,443 | +0.24(+1.41%) |
Jun 26, 2024 | 16.60 | 16.69 | 16.54 | 16.69 | 29,343 | -0.13(-0.79%) |
Jun 25, 2024 | 17.00 | 17.01 | 16.82 | 16.83 | 81,337 | -0.22(-1.31%) |
Jun 24, 2024 | 17.01 | 17.12 | 16.99 | 17.05 | 24,608 | +0.27(+1.61%) |
Jun 21, 2024 | 16.65 | 16.80 | 16.63 | 16.78 | 154,401 | +0.25(+1.53%) |
Jun 20, 2024 | 16.75 | 16.86 | 16.51 | 16.53 | 19,937 | +0.05(+0.29%) |
Jun 18, 2024 | 16.46 | 16.64 | 16.46 | 16.48 | 26,021 | +0.02(+0.12%) |
Jun 17, 2024 | 16.48 | 16.57 | 16.39 | 16.46 | 211,295 | -0.16(-0.99%) |
Jun 14, 2024 | 16.66 | 16.79 | 16.55 | 16.62 | 70,593 | -0.08(-0.49%) |
Jun 13, 2024 | 16.67 | 16.75 | 16.52 | 16.71 | 56,504 | +0.05(+0.32%) |
Jun 12, 2024 | 16.95 | 16.95 | 16.59 | 16.65 | 115,477 | -0.36(-2.11%) |
Jun 11, 2024 | 16.95 | 17.09 | 16.90 | 17.01 | 402,610 | +0.12(+0.69%) |
Jun 10, 2024 | 16.83 | 16.96 | 16.82 | 16.90 | 55,037 | -0.12(-0.71%) |
Jun 07, 2024 | 17.35 | 17.38 | 16.99 | 17.02 | 36,862 | -0.53(-3.03%) |
Jun 06, 2024 | 17.35 | 17.58 | 17.35 | 17.55 | 67,564 | +0.35(+2.05%) |
Jun 05, 2024 | 17.30 | 17.31 | 17.16 | 17.20 | 65,008 | -0.05(-0.28%) |
Jun 04, 2024 | 17.23 | 17.32 | 17.18 | 17.24 | 163,628 | -0.20(-1.17%) |
Jun 03, 2024 | 17.42 | 17.60 | 17.32 | 17.45 | 23,614 | -0.02(-0.11%) |
May 31, 2024 | 17.56 | 17.60 | 17.40 | 17.47 | 35,536 | -0.23(-1.31%) |
May 30, 2024 | 17.62 | 17.80 | 17.55 | 17.70 | 31,816 | +0.10(+0.58%) |
May 29, 2024 | 17.68 | 17.73 | 17.59 | 17.60 | 49,217 | -0.34(-1.92%) |
May 28, 2024 | 18.18 | 18.20 | 17.89 | 17.94 | 16,448 | -0.01(-0.05%) |
May 24, 2024 | 18.14 | 18.16 | 17.94 | 17.95 | 16,759 | -0.15(-0.80%) |
May 23, 2024 | 18.27 | 18.28 | 18.03 | 18.10 | 39,281 | -0.16(-0.85%) |
May 22, 2024 | 18.37 | 18.37 | 18.19 | 18.25 | 36,233 | -0.31(-1.67%) |
May 21, 2024 | 18.72 | 18.74 | 18.56 | 18.56 | 11,115 | -0.12(-0.62%) |
May 20, 2024 | 18.63 | 18.81 | 18.57 | 18.68 | 52,335 | -0.07(-0.40%) |
May 17, 2024 | 18.66 | 18.77 | 18.61 | 18.75 | 49,355 | +0.07(+0.38%) |
May 16, 2024 | 18.77 | 18.77 | 18.64 | 18.68 | 7,808 | +0.01(+0.04%) |
May 15, 2024 | 18.51 | 18.67 | 18.40 | 18.67 | 35,547 | -0.14(-0.75%) |
May 14, 2024 | 18.70 | 18.84 | 18.68 | 18.81 | 11,845 | +0.14(+0.73%) |
May 13, 2024 | 18.80 | 18.80 | 18.61 | 18.68 | 49,521 | +0.09(+0.47%) |
May 10, 2024 | 18.81 | 18.81 | 18.57 | 18.59 | 9,122 | -0.12(-0.63%) |
May 09, 2024 | 18.56 | 18.72 | 18.51 | 18.71 | 8,164 | -0.33(-1.73%) |
May 08, 2024 | 18.82 | 19.06 | 18.82 | 19.04 | 13,338 | -0.06(-0.29%) |
May 07, 2024 | 19.12 | 19.16 | 19.04 | 19.09 | 6,008 | +0.13(+0.71%) |
May 06, 2024 | 18.89 | 19.04 | 18.89 | 18.96 | 6,460 | +0.00(+0.02%) |
May 03, 2024 | 19.00 | 19.00 | 18.88 | 18.96 | 100,207 | +0.28(+1.48%) |
May 02, 2024 | 18.58 | 18.69 | 18.51 | 18.68 | 40,354 | +0.46(+2.51%) |