Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 18.11 | 18.36 | 17.89 | 18.30 | 7,918 | +0.31(+1.72%) |
Jul 17, 2024 | 17.70 | 18.25 | 17.67 | 17.99 | 9,900 | -0.03(-0.17%) |
Jul 16, 2024 | 17.90 | 18.50 | 17.73 | 18.02 | 22,013 | +0.17(+0.95%) |
Jul 15, 2024 | 18.50 | 18.99 | 17.61 | 17.85 | 11,864 | -0.57(-3.09%) |
Jul 12, 2024 | 17.92 | 18.60 | 17.70 | 18.42 | 13,852 | +0.32(+1.77%) |
Jul 11, 2024 | 17.60 | 18.73 | 17.04 | 18.10 | 17,929 | +0.55(+3.13%) |
Jul 10, 2024 | 17.35 | 18.20 | 16.41 | 17.55 | 34,973 | -0.04(-0.23%) |
Jul 09, 2024 | 17.40 | 18.02 | 17.10 | 17.59 | 4,386 | +0.19(+1.09%) |
Jul 08, 2024 | 18.60 | 18.60 | 16.72 | 17.40 | 18,596 | -1.23(-6.60%) |
Jul 05, 2024 | 19.70 | 19.70 | 17.04 | 18.63 | 8,628 | -0.33(-1.74%) |
Jul 03, 2024 | 17.00 | 18.96 | 16.70 | 18.96 | 10,367 | +2.15(+12.79%) |
Jul 02, 2024 | 15.39 | 17.25 | 15.12 | 16.81 | 48,413 | +1.07(+6.80%) |
Jul 01, 2024 | 16.35 | 16.53 | 15.30 | 15.74 | 36,965 | -0.87(-5.24%) |
Jun 28, 2024 | 15.70 | 16.64 | 15.64 | 16.61 | 13,279 | +0.81(+5.13%) |
Jun 27, 2024 | 15.62 | 16.70 | 15.48 | 15.80 | 20,267 | +0.20(+1.28%) |
Jun 26, 2024 | 15.96 | 16.00 | 15.56 | 15.60 | 3,424 | -0.25(-1.58%) |
Jun 25, 2024 | 15.65 | 16.35 | 15.65 | 15.85 | 4,245 | -0.73(-4.40%) |
Jun 24, 2024 | 17.15 | 17.15 | 16.52 | 16.58 | 12,755 | -0.48(-2.81%) |
Jun 21, 2024 | 16.65 | 17.38 | 16.50 | 17.06 | 16,975 | +0.66(+4.02%) |
Jun 20, 2024 | 15.71 | 16.87 | 15.71 | 16.40 | 7,309 | +0.49(+3.08%) |
Jun 18, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 1,364 | -0.11(-0.69%) |
Jun 17, 2024 | 15.85 | 16.33 | 15.65 | 16.02 | 11,084 | +0.32(+2.04%) |
Jun 14, 2024 | 15.80 | 15.86 | 15.46 | 15.70 | 2,405 | +0.29(+1.88%) |
Jun 13, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 800 | -0.60(-3.75%) |
Jun 12, 2024 | 15.30 | 16.01 | 15.30 | 16.01 | 2,501 | +0.38(+2.43%) |
Jun 11, 2024 | 15.52 | 15.79 | 15.52 | 15.63 | 2,196 | +0.33(+2.16%) |
Jun 10, 2024 | 15.20 | 15.47 | 15.20 | 15.30 | 1,064 | +0.10(+0.66%) |
Jun 07, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 515 | +0.04(+0.26%) |
Jun 06, 2024 | 15.45 | 15.45 | 15.05 | 15.16 | 749 | -0.06(-0.39%) |
Jun 05, 2024 | 15.25 | 15.40 | 15.22 | 15.22 | 1,553 | -0.38(-2.44%) |
Jun 04, 2024 | 15.53 | 15.60 | 15.13 | 15.60 | 4,987 | +0.34(+2.23%) |
Jun 03, 2024 | 15.35 | 15.50 | 15.26 | 15.26 | 5,681 | +0.00(+0.00%) |
May 31, 2024 | 15.70 | 15.79 | 15.26 | 15.26 | 3,408 | -0.55(-3.48%) |
May 30, 2024 | 15.77 | 16.33 | 15.77 | 15.81 | 4,563 | -0.09(-0.57%) |
May 29, 2024 | 15.51 | 15.91 | 15.31 | 15.90 | 2,860 | +0.18(+1.15%) |
May 28, 2024 | 15.90 | 16.00 | 14.76 | 15.72 | 7,136 | -0.52(-3.20%) |
May 24, 2024 | 15.70 | 16.26 | 15.50 | 16.24 | 4,626 | +0.37(+2.33%) |
May 23, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 380 | -0.42(-2.58%) |
May 22, 2024 | 15.65 | 16.29 | 15.65 | 16.29 | 1,169 | +0.04(+0.25%) |
May 21, 2024 | 16.00 | 16.43 | 16.00 | 16.25 | 6,527 | +0.24(+1.50%) |
May 20, 2024 | 16.00 | 16.19 | 16.00 | 16.01 | 3,619 | -0.20(-1.23%) |
May 17, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 686 | -0.46(-2.76%) |
May 15, 2024 | 16.67 | 928 | +0.42(+2.58%) | |||
May 14, 2024 | 16.50 | 16.62 | 16.25 | 16.25 | 5,636 | -0.25(-1.52%) |
May 13, 2024 | 16.19 | 16.50 | 16.00 | 16.50 | 15,988 | -0.23(-1.37%) |
May 10, 2024 | 15.50 | 17.16 | 15.50 | 16.73 | 12,087 | +0.35(+2.14%) |
May 09, 2024 | 16.27 | 16.53 | 16.01 | 16.38 | 12,560 | -0.59(-3.48%) |
May 08, 2024 | 16.39 | 16.97 | 16.01 | 16.97 | 3,532 | +1.15(+7.27%) |
May 07, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 1,564 | -0.23(-1.43%) |
May 06, 2024 | 16.25 | 16.47 | 16.05 | 16.05 | 3,332 | -0.42(-2.55%) |