Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 17.43 | 17.56 | 16.69 | 16.86 | 1,721,905 | -0.71(-4.04%) |
Jul 17, 2024 | 17.53 | 18.26 | 17.42 | 17.57 | 1,699,209 | -0.14(-0.79%) |
Jul 16, 2024 | 16.91 | 17.83 | 16.73 | 17.71 | 2,453,629 | +1.02(+6.11%) |
Jul 15, 2024 | 16.46 | 16.86 | 16.35 | 16.69 | 1,892,052 | +0.24(+1.46%) |
Jul 12, 2024 | 16.42 | 16.64 | 16.23 | 16.45 | 1,316,924 | +0.25(+1.51%) |
Jul 11, 2024 | 15.89 | 16.54 | 15.61 | 16.20 | 2,985,404 | +1.03(+6.82%) |
Jul 10, 2024 | 14.98 | 15.20 | 14.62 | 15.17 | 1,761,624 | +0.44(+2.99%) |
Jul 09, 2024 | 15.12 | 15.14 | 14.70 | 14.73 | 1,831,587 | -0.35(-2.32%) |
Jul 08, 2024 | 15.32 | 15.44 | 15.07 | 15.08 | 1,279,399 | -0.15(-0.98%) |
Jul 05, 2024 | 15.48 | 15.48 | 15.06 | 15.23 | 747,949 | +0.02(+0.13%) |
Jul 03, 2024 | 15.18 | 15.29 | 14.98 | 15.21 | 745,036 | +0.08(+0.53%) |
Jul 02, 2024 | 15.11 | 15.31 | 14.96 | 15.13 | 1,345,494 | +0.09(+0.60%) |
Jul 01, 2024 | 15.57 | 15.73 | 14.70 | 15.04 | 2,914,437 | -0.59(-3.77%) |
Jun 28, 2024 | 15.98 | 15.98 | 15.44 | 15.63 | 3,310,868 | -0.33(-2.07%) |
Jun 27, 2024 | 16.04 | 16.19 | 15.74 | 15.96 | 1,622,219 | -0.03(-0.19%) |
Jun 26, 2024 | 16.00 | 16.13 | 15.63 | 15.99 | 1,502,589 | -0.11(-0.68%) |
Jun 25, 2024 | 16.55 | 16.65 | 16.05 | 16.10 | 1,431,404 | -0.48(-2.90%) |
Jun 24, 2024 | 16.66 | 17.00 | 16.36 | 16.58 | 1,342,171 | +0.01(+0.06%) |
Jun 21, 2024 | 16.50 | 16.75 | 16.39 | 16.57 | 2,797,779 | +0.07(+0.42%) |
Jun 20, 2024 | 16.79 | 16.79 | 16.28 | 16.50 | 1,600,606 | -0.34(-2.02%) |
Jun 18, 2024 | 16.72 | 17.00 | 16.68 | 16.84 | 1,847,950 | +0.07(+0.42%) |
Jun 17, 2024 | 16.91 | 17.13 | 16.55 | 16.77 | 2,129,438 | -0.24(-1.41%) |
Jun 14, 2024 | 16.80 | 17.16 | 16.57 | 17.01 | 2,033,739 | +0.02(+0.12%) |
Jun 13, 2024 | 17.01 | 17.25 | 16.88 | 16.99 | 3,134,360 | -0.02(-0.12%) |
Jun 12, 2024 | 16.94 | 17.29 | 16.66 | 17.01 | 2,719,445 | +0.44(+2.66%) |
Jun 11, 2024 | 16.04 | 16.73 | 15.65 | 16.57 | 3,449,734 | +0.42(+2.60%) |
Jun 10, 2024 | 15.83 | 16.20 | 15.55 | 16.15 | 2,210,152 | +0.04(+0.25%) |
Jun 07, 2024 | 15.95 | 16.41 | 15.75 | 16.11 | 2,433,443 | -0.10(-0.62%) |
Jun 06, 2024 | 15.85 | 16.25 | 15.68 | 16.21 | 1,785,394 | +0.20(+1.25%) |
Jun 05, 2024 | 15.90 | 16.46 | 15.79 | 16.01 | 3,581,442 | +0.11(+0.69%) |
Jun 04, 2024 | 13.62 | 15.95 | 13.60 | 15.90 | 4,844,842 | +2.18(+15.89%) |
Jun 03, 2024 | 13.51 | 13.96 | 13.38 | 13.72 | 4,572,669 | +0.57(+4.33%) |
May 31, 2024 | 13.26 | 13.43 | 12.95 | 13.15 | 1,750,220 | -0.04(-0.30%) |
May 30, 2024 | 13.30 | 13.40 | 13.04 | 13.19 | 1,404,658 | +0.02(+0.15%) |
May 29, 2024 | 13.27 | 13.43 | 13.09 | 13.17 | 1,376,463 | -0.35(-2.59%) |
May 28, 2024 | 13.42 | 13.73 | 13.23 | 13.52 | 1,153,109 | +0.26(+1.96%) |
May 24, 2024 | 13.45 | 13.45 | 13.06 | 13.26 | 1,305,982 | -0.04(-0.30%) |
May 23, 2024 | 13.53 | 13.54 | 13.03 | 13.30 | 1,344,436 | -0.23(-1.70%) |
May 22, 2024 | 13.28 | 13.71 | 13.27 | 13.53 | 1,421,403 | +0.16(+1.20%) |
May 21, 2024 | 13.56 | 13.73 | 13.35 | 13.37 | 1,670,556 | -0.30(-2.19%) |
May 20, 2024 | 13.50 | 13.82 | 13.31 | 13.67 | 1,754,120 | +0.13(+0.96%) |
May 17, 2024 | 13.38 | 13.74 | 13.21 | 13.54 | 2,408,419 | +0.13(+0.97%) |
May 16, 2024 | 13.25 | 13.56 | 13.13 | 13.41 | 2,007,932 | +0.11(+0.83%) |
May 15, 2024 | 13.33 | 13.50 | 13.21 | 13.30 | 1,697,033 | +0.21(+1.60%) |
May 14, 2024 | 13.00 | 13.28 | 12.88 | 13.09 | 1,819,435 | +0.25(+1.95%) |
May 13, 2024 | 12.45 | 12.86 | 12.45 | 12.84 | 2,212,118 | +0.51(+4.14%) |
May 10, 2024 | 12.44 | 12.50 | 12.27 | 12.33 | 1,974,559 | -0.10(-0.80%) |
May 09, 2024 | 12.09 | 12.57 | 12.08 | 12.43 | 1,365,442 | +0.38(+3.15%) |
May 08, 2024 | 12.15 | 12.19 | 11.89 | 12.05 | 2,429,346 | -0.36(-2.90%) |
May 07, 2024 | 12.22 | 12.56 | 12.05 | 12.41 | 2,411,701 | +0.27(+2.22%) |
May 06, 2024 | 12.14 | 12.29 | 12.02 | 12.14 | 1,654,192 | +0.12(+1.00%) |
May 03, 2024 | 12.72 | 12.90 | 11.98 | 12.02 | 2,152,589 | -0.43(-3.45%) |
May 02, 2024 | 12.39 | 12.51 | 12.05 | 12.45 | 4,899,408 | +0.20(+1.63%) |