Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 17.93 | 18.33 | 17.88 | 18.31 | 1,605,575 | +0.51(+2.87%) |
Jul 09, 2024 | 18.00 | 18.27 | 17.78 | 17.80 | 1,542,836 | -0.30(-1.66%) |
Jul 08, 2024 | 18.65 | 18.89 | 18.05 | 18.10 | 2,418,181 | -0.88(-4.64%) |
Jul 05, 2024 | 19.40 | 19.69 | 18.97 | 18.98 | 1,736,439 | -0.17(-0.89%) |
Jul 04, 2024 | 19.00 | 19.51 | 18.97 | 19.15 | 412,765 | -0.01(-0.05%) |
Jul 03, 2024 | 18.88 | 19.95 | 18.88 | 19.16 | 1,969,061 | +0.64(+3.46%) |
Jul 02, 2024 | 18.68 | 19.35 | 18.26 | 18.52 | 3,539,133 | +0.55(+3.06%) |
Jun 28, 2024 | 17.97 | 0 | -1.40(-7.23%) | |||
Jun 27, 2024 | 19.60 | 19.69 | 18.64 | 19.37 | 2,032,848 | -0.27(-1.37%) |
Jun 26, 2024 | 18.64 | 19.67 | 18.62 | 19.64 | 2,535,381 | +1.35(+7.38%) |
Jun 25, 2024 | 17.82 | 18.38 | 17.70 | 18.29 | 1,832,669 | +0.11(+0.61%) |
Jun 24, 2024 | 17.00 | 18.60 | 16.78 | 18.18 | 3,577,306 | +1.05(+6.13%) |
Jun 21, 2024 | 16.97 | 17.34 | 16.73 | 17.13 | 14,516,250 | +0.05(+0.29%) |
Jun 20, 2024 | 17.24 | 17.52 | 16.99 | 17.08 | 2,890,354 | +0.23(+1.36%) |
Jun 19, 2024 | 16.63 | 16.86 | 16.52 | 16.85 | 1,335,612 | +0.16(+0.96%) |
Jun 18, 2024 | 16.19 | 16.82 | 16.18 | 16.69 | 1,924,635 | +0.50(+3.09%) |
Jun 17, 2024 | 16.13 | 16.39 | 15.82 | 16.19 | 2,154,065 | -0.30(-1.82%) |
Jun 14, 2024 | 16.15 | 16.55 | 16.04 | 16.49 | 1,958,396 | +0.28(+1.73%) |
Jun 13, 2024 | 16.68 | 16.68 | 16.12 | 16.21 | 1,448,914 | -0.59(-3.51%) |
Jun 12, 2024 | 17.54 | 17.69 | 16.72 | 16.80 | 2,520,538 | -0.20(-1.18%) |
Jun 11, 2024 | 16.87 | 17.06 | 16.46 | 17.00 | 2,690,898 | -0.07(-0.41%) |
Jun 10, 2024 | 16.99 | 17.21 | 16.80 | 17.07 | 1,945,955 | +0.15(+0.89%) |
Jun 07, 2024 | 16.66 | 17.11 | 16.48 | 16.92 | 2,055,660 | -0.35(-2.03%) |
Jun 06, 2024 | 17.31 | 17.38 | 17.07 | 17.27 | 1,807,834 | +0.13(+0.76%) |
Jun 05, 2024 | 16.35 | 17.47 | 16.35 | 17.14 | 2,876,153 | +0.93(+5.74%) |
Jun 04, 2024 | 16.62 | 16.74 | 15.94 | 16.21 | 3,179,751 | -1.11(-6.41%) |
Jun 03, 2024 | 17.71 | 17.77 | 17.09 | 17.32 | 2,141,233 | -0.19(-1.09%) |
May 31, 2024 | 17.93 | 18.18 | 16.99 | 17.51 | 5,663,239 | -0.31(-1.74%) |
May 30, 2024 | 17.44 | 18.04 | 17.25 | 17.82 | 1,588,345 | +0.13(+0.73%) |
May 29, 2024 | 18.05 | 18.21 | 17.51 | 17.69 | 2,223,199 | -0.81(-4.38%) |
May 28, 2024 | 18.30 | 18.83 | 18.16 | 18.50 | 1,724,877 | +0.24(+1.31%) |
May 27, 2024 | 17.92 | 18.40 | 17.92 | 18.26 | 1,402,706 | +0.16(+0.88%) |
May 24, 2024 | 17.91 | 18.31 | 17.63 | 18.10 | 2,603,897 | +0.35(+1.97%) |
May 23, 2024 | 18.70 | 18.85 | 17.69 | 17.75 | 2,693,306 | -0.91(-4.88%) |
May 22, 2024 | 19.50 | 19.80 | 18.57 | 18.66 | 2,695,188 | -1.34(-6.70%) |
May 21, 2024 | 19.50 | 20.76 | 19.49 | 20.00 | 4,285,564 | +0.57(+2.93%) |
May 17, 2024 | 19.43 | 0 | +1.36(+7.53%) | |||
May 16, 2024 | 18.58 | 18.76 | 18.03 | 18.07 | 2,353,260 | -0.53(-2.85%) |
May 15, 2024 | 19.65 | 19.75 | 18.48 | 18.60 | 3,322,431 | -0.93(-4.76%) |
May 14, 2024 | 18.16 | 19.64 | 18.04 | 19.53 | 3,460,574 | +1.56(+8.68%) |
May 13, 2024 | 18.40 | 18.47 | 17.78 | 17.97 | 3,564,452 | -0.27(-1.48%) |
May 10, 2024 | 18.27 | 18.99 | 18.16 | 18.24 | 3,655,468 | +0.20(+1.11%) |
May 09, 2024 | 18.50 | 18.89 | 17.99 | 18.04 | 2,590,691 | -0.32(-1.74%) |
May 08, 2024 | 18.23 | 18.49 | 17.84 | 18.36 | 2,417,069 | -0.13(-0.70%) |
May 07, 2024 | 18.37 | 18.54 | 17.73 | 18.49 | 2,246,834 | +0.12(+0.65%) |
May 06, 2024 | 18.60 | 19.09 | 18.09 | 18.37 | 3,221,941 | -0.21(-1.13%) |
May 03, 2024 | 17.10 | 18.64 | 17.08 | 18.58 | 4,696,286 | +1.80(+10.73%) |
May 02, 2024 | 17.39 | 17.40 | 16.39 | 16.78 | 3,460,353 | -0.51(-2.95%) |