Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 19.26 | 19.95 | 19.26 | 19.45 | 19,105 | -0.44(-2.21%) |
Jul 17, 2024 | 19.91 | 20.04 | 18.47 | 19.89 | 50,570 | -0.14(-0.70%) |
Jul 16, 2024 | 20.05 | 20.47 | 19.89 | 20.03 | 66,106 | +0.28(+1.42%) |
Jul 15, 2024 | 18.30 | 20.28 | 18.30 | 19.75 | 47,638 | +1.70(+9.42%) |
Jul 12, 2024 | 17.70 | 18.63 | 17.51 | 18.05 | 147,716 | +0.65(+3.74%) |
Jul 11, 2024 | 17.30 | 17.70 | 16.95 | 17.40 | 106,433 | +0.40(+2.35%) |
Jul 10, 2024 | 16.94 | 17.29 | 16.81 | 17.00 | 54,911 | +0.19(+1.13%) |
Jul 09, 2024 | 16.82 | 16.95 | 16.81 | 16.81 | 2,744 | -0.14(-0.83%) |
Jul 08, 2024 | 17.18 | 17.18 | 16.87 | 16.95 | 11,832 | -0.03(-0.18%) |
Jul 05, 2024 | 16.68 | 17.11 | 16.65 | 16.98 | 39,529 | +0.03(+0.18%) |
Jul 03, 2024 | 16.61 | 16.95 | 16.59 | 16.95 | 21,821 | +0.25(+1.50%) |
Jul 02, 2024 | 17.10 | 17.10 | 16.70 | 16.70 | 12,928 | -0.29(-1.71%) |
Jul 01, 2024 | 16.84 | 17.11 | 16.73 | 16.99 | 21,107 | -0.01(-0.06%) |
Jun 28, 2024 | 16.96 | 17.12 | 16.70 | 17.00 | 133,260 | +0.03(+0.18%) |
Jun 27, 2024 | 17.06 | 17.28 | 16.66 | 16.97 | 26,628 | +0.11(+0.65%) |
Jun 26, 2024 | 16.58 | 17.23 | 16.58 | 16.86 | 29,298 | +0.19(+1.14%) |
Jun 25, 2024 | 17.10 | 17.30 | 16.65 | 16.67 | 24,723 | -0.18(-1.07%) |
Jun 24, 2024 | 16.64 | 16.86 | 16.64 | 16.85 | 6,068 | +0.14(+0.84%) |
Jun 21, 2024 | 16.88 | 16.88 | 16.71 | 16.71 | 25,168 | -0.30(-1.76%) |
Jun 20, 2024 | 16.98 | 17.41 | 16.98 | 17.01 | 4,296 | -0.12(-0.70%) |
Jun 18, 2024 | 17.50 | 17.50 | 16.84 | 17.13 | 25,500 | -0.57(-3.22%) |
Jun 17, 2024 | 17.83 | 17.83 | 16.92 | 17.70 | 13,135 | +0.87(+5.17%) |
Jun 14, 2024 | 17.39 | 17.39 | 16.42 | 16.83 | 8,652 | -0.72(-4.10%) |
Jun 13, 2024 | 17.77 | 17.77 | 17.55 | 17.55 | 2,752 | +0.10(+0.57%) |
Jun 12, 2024 | 17.39 | 17.72 | 16.76 | 17.45 | 10,600 | +0.55(+3.25%) |
Jun 11, 2024 | 16.99 | 16.99 | 16.50 | 16.90 | 13,127 | +0.30(+1.81%) |
Jun 10, 2024 | 16.36 | 16.73 | 16.36 | 16.60 | 10,773 | +0.00(+0.00%) |
Jun 07, 2024 | 16.77 | 16.77 | 16.56 | 16.60 | 4,385 | -0.80(-4.60%) |
Jun 06, 2024 | 16.82 | 17.40 | 16.82 | 17.40 | 9,321 | +0.35(+2.05%) |
Jun 05, 2024 | 16.65 | 17.10 | 16.64 | 17.05 | 5,614 | +0.67(+4.09%) |
Jun 04, 2024 | 16.51 | 16.61 | 16.38 | 16.38 | 4,426 | -0.43(-2.56%) |
Jun 03, 2024 | 16.99 | 17.10 | 16.52 | 16.81 | 23,170 | -0.07(-0.41%) |
May 31, 2024 | 16.69 | 16.93 | 16.66 | 16.88 | 5,247 | +0.17(+1.02%) |
May 30, 2024 | 16.92 | 16.92 | 16.50 | 16.71 | 4,651 | +0.07(+0.42%) |
May 29, 2024 | 17.12 | 17.12 | 16.64 | 16.64 | 11,730 | -0.79(-4.53%) |
May 28, 2024 | 18.05 | 18.05 | 17.41 | 17.43 | 13,696 | -0.57(-3.17%) |
May 24, 2024 | 17.85 | 18.02 | 17.78 | 18.00 | 8,686 | +0.39(+2.21%) |
May 23, 2024 | 18.25 | 18.25 | 17.31 | 17.61 | 17,364 | -0.49(-2.71%) |
May 22, 2024 | 18.35 | 18.35 | 17.96 | 18.10 | 16,762 | -0.05(-0.28%) |
May 21, 2024 | 17.85 | 18.27 | 17.85 | 18.15 | 32,292 | +0.07(+0.41%) |
May 20, 2024 | 18.33 | 18.39 | 17.88 | 18.07 | 30,726 | -0.27(-1.44%) |
May 17, 2024 | 17.70 | 18.34 | 17.52 | 18.34 | 33,292 | +0.59(+3.32%) |
May 16, 2024 | 17.81 | 18.01 | 17.60 | 17.75 | 45,194 | -0.23(-1.28%) |
May 15, 2024 | 18.25 | 18.25 | 17.90 | 17.98 | 11,558 | -0.20(-1.10%) |
May 14, 2024 | 18.00 | 18.59 | 17.82 | 18.18 | 24,357 | +0.27(+1.51%) |
May 13, 2024 | 17.71 | 17.91 | 17.42 | 17.91 | 61,177 | +0.23(+1.30%) |
May 10, 2024 | 17.84 | 17.84 | 17.45 | 17.68 | 4,715 | -0.14(-0.79%) |
May 09, 2024 | 17.82 | 17.82 | 17.52 | 17.82 | 12,092 | +0.03(+0.17%) |
May 08, 2024 | 17.52 | 17.82 | 17.51 | 17.79 | 6,768 | +0.27(+1.54%) |
May 07, 2024 | 17.33 | 17.77 | 17.11 | 17.52 | 26,546 | +0.08(+0.46%) |
May 06, 2024 | 17.39 | 17.57 | 17.37 | 17.44 | 37,501 | -0.01(-0.06%) |
May 03, 2024 | 17.65 | 17.65 | 17.26 | 17.45 | 13,353 | +0.06(+0.35%) |
May 02, 2024 | 17.00 | 17.54 | 16.75 | 17.39 | 74,523 | +0.44(+2.60%) |