Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 17.70 | 17.70 | 16.89 | 16.90 | 8,312 | -0.77(-4.38%) |
Jul 23, 2024 | 17.98 | 18.12 | 17.67 | 17.67 | 4,888 | -0.71(-3.84%) |
Jul 22, 2024 | 17.96 | 18.38 | 17.73 | 18.38 | 3,560 | +0.35(+1.96%) |
Jul 19, 2024 | 17.68 | 18.07 | 17.37 | 18.03 | 5,563 | +0.86(+4.99%) |
Jul 18, 2024 | 17.80 | 17.80 | 17.10 | 17.17 | 3,543 | -1.15(-6.29%) |
Jul 17, 2024 | 18.88 | 18.88 | 18.03 | 18.32 | 4,529 | -0.67(-3.53%) |
Jul 16, 2024 | 18.16 | 18.99 | 18.16 | 18.99 | 3,855 | +0.72(+3.96%) |
Jul 15, 2024 | 17.51 | 18.27 | 17.42 | 18.27 | 9,099 | +1.64(+9.86%) |
Jul 12, 2024 | 15.97 | 16.79 | 15.97 | 16.63 | 4,005 | +0.67(+4.21%) |
Jul 11, 2024 | 16.23 | 16.48 | 15.84 | 15.96 | 3,831 | +0.00(+0.02%) |
Jul 10, 2024 | 16.12 | 16.27 | 15.96 | 15.96 | 1,130 | -0.04(-0.26%) |
Jul 09, 2024 | 16.48 | 16.48 | 16.00 | 16.00 | 850 | -0.61(-3.68%) |
Jul 08, 2024 | 16.50 | 16.65 | 16.45 | 16.61 | 11,205 | +0.04(+0.26%) |
Jul 05, 2024 | 15.71 | 16.57 | 15.67 | 16.57 | 2,972 | -0.23(-1.36%) |
Jul 03, 2024 | 16.64 | 16.83 | 16.62 | 16.79 | 3,451 | -0.08(-0.49%) |
Jul 02, 2024 | 16.79 | 16.89 | 16.71 | 16.88 | 2,084 | +0.09(+0.53%) |
Jul 01, 2024 | 16.35 | 16.92 | 16.32 | 16.79 | 3,652 | +0.87(+5.44%) |
Jun 28, 2024 | 16.24 | 16.26 | 15.88 | 15.92 | 1,845 | -0.32(-1.96%) |
Jun 27, 2024 | 16.09 | 16.33 | 16.09 | 16.24 | 1,738 | +0.07(+0.46%) |
Jun 26, 2024 | 16.22 | 16.70 | 16.16 | 16.16 | 8,465 | -0.06(-0.38%) |
Jun 25, 2024 | 15.76 | 16.28 | 15.76 | 16.23 | 2,475 | +0.84(+5.49%) |
Jun 24, 2024 | 15.33 | 15.68 | 15.13 | 15.38 | 2,164 | -0.59(-3.70%) |
Jun 21, 2024 | 16.33 | 16.33 | 15.88 | 15.97 | 1,872 | -0.73(-4.35%) |
Jun 20, 2024 | 16.74 | 17.00 | 16.54 | 16.70 | 3,148 | +0.36(+2.18%) |
Jun 18, 2024 | 16.41 | 16.44 | 16.32 | 16.34 | 4,563 | -0.42(-2.51%) |
Jun 17, 2024 | 16.07 | 16.90 | 15.79 | 16.76 | 11,409 | +0.70(+4.39%) |
Jun 14, 2024 | 16.26 | 16.27 | 15.76 | 16.06 | 3,478 | -0.17(-1.06%) |
Jun 13, 2024 | 16.00 | 16.53 | 15.97 | 16.23 | 4,800 | +0.30(+1.87%) |
Jun 12, 2024 | 15.93 | 16.25 | 15.93 | 15.93 | 2,072 | +0.63(+4.13%) |
Jun 11, 2024 | 14.80 | 15.30 | 14.40 | 15.30 | 9,124 | +0.09(+0.59%) |
Jun 10, 2024 | 15.24 | 15.24 | 15.18 | 15.21 | 4,134 | +0.14(+0.92%) |
Jun 07, 2024 | 16.71 | 16.71 | 15.07 | 15.07 | 4,387 | -0.45(-2.90%) |
Jun 06, 2024 | 15.25 | 15.62 | 15.14 | 15.52 | 6,945 | +0.48(+3.16%) |
Jun 05, 2024 | 14.93 | 15.05 | 14.49 | 15.05 | 1,832 | +0.43(+2.96%) |
Jun 04, 2024 | 14.19 | 14.83 | 14.19 | 14.61 | 7,174 | +0.73(+5.28%) |
Jun 03, 2024 | 14.22 | 14.26 | 13.88 | 13.88 | 1,000 | +0.15(+1.13%) |
May 31, 2024 | 14.02 | 14.02 | 13.54 | 13.73 | 2,425 | -0.18(-1.30%) |
May 30, 2024 | 14.17 | 14.17 | 13.86 | 13.91 | 2,320 | -0.00(-0.02%) |
May 29, 2024 | 14.01 | 14.01 | 13.91 | 13.91 | 1,079 | -0.23(-1.65%) |
May 28, 2024 | 14.16 | 14.20 | 13.95 | 14.14 | 1,837 | +0.05(+0.36%) |
May 24, 2024 | 13.62 | 14.09 | 13.62 | 14.09 | 1,617 | +0.60(+4.49%) |
May 23, 2024 | 13.68 | 13.81 | 13.49 | 13.49 | 1,389 | -0.60(-4.28%) |
May 22, 2024 | 14.11 | 14.47 | 14.01 | 14.09 | 3,762 | +0.15(+1.09%) |
May 21, 2024 | 14.11 | 14.11 | 13.88 | 13.94 | 8,093 | -0.16(-1.14%) |
May 20, 2024 | 13.78 | 14.11 | 13.78 | 14.10 | 3,179 | +0.85(+6.40%) |
May 17, 2024 | 13.44 | 13.60 | 13.18 | 13.25 | 2,823 | +0.06(+0.45%) |
May 16, 2024 | 13.50 | 13.50 | 13.19 | 13.19 | 1,552 | -0.14(-1.07%) |
May 15, 2024 | 12.73 | 13.33 | 12.73 | 13.33 | 323 | +0.80(+6.40%) |
May 14, 2024 | 12.37 | 12.61 | 12.37 | 12.53 | 4,971 | +0.07(+0.54%) |
May 13, 2024 | 12.60 | 12.69 | 12.43 | 12.47 | 3,883 | +0.11(+0.89%) |
May 10, 2024 | 13.04 | 13.04 | 12.36 | 12.36 | 1,278 | -0.48(-3.75%) |
May 09, 2024 | 12.55 | 12.84 | 12.55 | 12.84 | 983 | +0.22(+1.72%) |
May 08, 2024 | 12.32 | 12.62 | 12.32 | 12.62 | 582 | +0.03(+0.21%) |
May 07, 2024 | 13.02 | 13.02 | 12.59 | 12.59 | 1,426 | -0.30(-2.31%) |
May 06, 2024 | 12.70 | 13.00 | 12.70 | 12.89 | 3,046 | +0.40(+3.16%) |
May 03, 2024 | 12.53 | 12.53 | 12.50 | 12.50 | 604 | +0.25(+2.06%) |
May 02, 2024 | 12.02 | 12.24 | 12.02 | 12.24 | 649 | +0.46(+3.88%) |