Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 18.59 | 18.68 | 18.00 | 18.13 | 189,237 | -1.05(-5.47%) |
Jul 03, 2024 | 18.95 | 19.36 | 18.88 | 19.18 | 129,312 | +0.44(+2.35%) |
Jul 02, 2024 | 18.63 | 18.85 | 18.52 | 18.74 | 84,445 | +0.14(+0.75%) |
Jul 01, 2024 | 18.82 | 18.82 | 18.52 | 18.60 | 202,454 | -0.48(-2.52%) |
Jun 28, 2024 | 18.78 | 19.23 | 18.58 | 19.08 | 365,643 | +0.67(+3.64%) |
Jun 27, 2024 | 18.66 | 18.69 | 18.23 | 18.41 | 192,463 | -0.25(-1.34%) |
Jun 26, 2024 | 18.25 | 18.66 | 18.15 | 18.66 | 179,980 | +0.75(+4.19%) |
Jun 25, 2024 | 17.83 | 17.99 | 17.66 | 17.91 | 69,351 | -0.28(-1.54%) |
Jun 24, 2024 | 18.00 | 18.19 | 17.96 | 18.19 | 98,861 | +0.31(+1.73%) |
Jun 21, 2024 | 18.06 | 18.06 | 17.85 | 17.88 | 70,581 | +0.11(+0.62%) |
Jun 20, 2024 | 17.75 | 17.99 | 17.62 | 17.77 | 170,577 | -0.24(-1.33%) |
Jun 18, 2024 | 17.59 | 18.07 | 17.56 | 18.01 | 118,148 | +0.66(+3.80%) |
Jun 17, 2024 | 17.45 | 17.57 | 17.27 | 17.35 | 159,205 | +0.59(+3.52%) |
Jun 14, 2024 | 16.97 | 17.37 | 16.76 | 16.76 | 239,229 | -0.50(-2.90%) |
Jun 13, 2024 | 17.80 | 17.86 | 17.23 | 17.26 | 194,073 | -1.06(-5.79%) |
Jun 12, 2024 | 18.55 | 18.63 | 18.02 | 18.32 | 199,350 | +0.35(+1.95%) |
Jun 11, 2024 | 18.48 | 18.48 | 17.94 | 17.97 | 311,856 | -0.77(-4.11%) |
Jun 10, 2024 | 18.88 | 19.20 | 18.70 | 18.74 | 511,907 | -0.94(-4.78%) |
Jun 07, 2024 | 18.96 | 19.70 | 18.74 | 19.68 | 396,408 | +0.49(+2.53%) |
Jun 06, 2024 | 19.12 | 19.83 | 18.66 | 19.19 | 923,588 | -1.30(-6.36%) |
Jun 05, 2024 | 19.98 | 20.54 | 19.58 | 20.50 | 309,961 | +0.49(+2.42%) |
Jun 04, 2024 | 20.14 | 20.41 | 19.89 | 20.01 | 725,975 | -0.58(-2.82%) |
Jun 03, 2024 | 20.34 | 20.75 | 20.17 | 20.59 | 656,894 | -0.28(-1.32%) |
May 31, 2024 | 19.98 | 21.23 | 19.70 | 20.87 | 626,363 | +0.27(+1.29%) |
May 30, 2024 | 19.37 | 20.93 | 18.95 | 20.60 | 1,117,588 | +3.23(+18.57%) |
May 29, 2024 | 17.27 | 17.40 | 17.04 | 17.38 | 86,458 | +0.22(+1.28%) |
May 28, 2024 | 17.37 | 17.39 | 17.11 | 17.16 | 95,495 | -0.13(-0.77%) |
May 24, 2024 | 16.77 | 17.37 | 16.67 | 17.29 | 125,602 | +1.04(+6.38%) |
May 23, 2024 | 16.09 | 16.38 | 16.09 | 16.25 | 54,064 | +0.03(+0.18%) |
May 22, 2024 | 16.10 | 16.39 | 16.04 | 16.23 | 86,813 | +0.16(+1.01%) |
May 21, 2024 | 16.04 | 16.38 | 15.87 | 16.06 | 141,020 | -0.33(-2.03%) |
May 20, 2024 | 16.80 | 16.89 | 16.34 | 16.40 | 112,862 | -0.04(-0.23%) |
May 17, 2024 | 16.51 | 17.13 | 16.32 | 16.43 | 118,940 | +0.11(+0.70%) |
May 16, 2024 | 15.94 | 16.33 | 15.91 | 16.32 | 137,291 | +0.30(+1.90%) |
May 15, 2024 | 15.75 | 16.27 | 15.51 | 16.02 | 98,288 | +0.40(+2.56%) |
May 14, 2024 | 15.44 | 15.64 | 15.32 | 15.62 | 80,366 | +0.18(+1.17%) |
May 13, 2024 | 15.51 | 15.52 | 15.13 | 15.44 | 109,962 | +0.25(+1.63%) |
May 10, 2024 | 15.32 | 15.46 | 15.13 | 15.19 | 59,606 | -0.04(-0.25%) |
May 09, 2024 | 14.98 | 15.46 | 14.98 | 15.23 | 79,129 | +0.08(+0.50%) |
May 08, 2024 | 14.98 | 15.31 | 14.80 | 15.15 | 82,460 | +0.22(+1.47%) |
May 07, 2024 | 14.69 | 14.96 | 14.63 | 14.93 | 86,927 | +0.24(+1.62%) |
May 06, 2024 | 14.58 | 14.91 | 14.58 | 14.69 | 70,505 | +0.32(+2.25%) |
May 03, 2024 | 14.21 | 14.38 | 14.07 | 14.37 | 229,327 | +0.16(+1.14%) |
May 02, 2024 | 13.94 | 14.23 | 13.86 | 14.21 | 157,078 | +0.08(+0.54%) |