Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 19.40 | 19.49 | 19.26 | 19.30 | 155,560 | -0.09(-0.46%) |
Jul 12, 2024 | 19.38 | 19.63 | 19.34 | 19.39 | 243,450 | +0.08(+0.41%) |
Jul 11, 2024 | 19.49 | 19.49 | 19.30 | 19.31 | 130,266 | -0.12(-0.62%) |
Jul 10, 2024 | 19.31 | 19.44 | 19.21 | 19.43 | 150,273 | +0.05(+0.26%) |
Jul 09, 2024 | 19.44 | 19.48 | 19.28 | 19.38 | 111,297 | -0.06(-0.31%) |
Jul 08, 2024 | 19.48 | 19.58 | 19.40 | 19.44 | 177,222 | +0.03(+0.15%) |
Jul 05, 2024 | 19.38 | 19.45 | 19.25 | 19.41 | 203,542 | +0.14(+0.73%) |
Jul 03, 2024 | 19.32 | 19.42 | 19.18 | 19.27 | 105,918 | -0.08(-0.41%) |
Jul 02, 2024 | 18.82 | 19.36 | 18.75 | 19.35 | 301,533 | +0.60(+3.20%) |
Jul 01, 2024 | 18.75 | 18.85 | 18.65 | 18.75 | 247,670 | -0.03(-0.16%) |
Jun 28, 2024 | 18.52 | 18.93 | 18.52 | 18.78 | 259,435 | +0.24(+1.29%) |
Jun 27, 2024 | 18.69 | 18.85 | 18.50 | 18.54 | 274,215 | -0.14(-0.73%) |
Jun 26, 2024 | 18.60 | 18.73 | 18.56 | 18.68 | 142,201 | +0.08(+0.42%) |
Jun 25, 2024 | 18.62 | 18.67 | 18.51 | 18.60 | 181,935 | -0.02(-0.10%) |
Jun 24, 2024 | 18.26 | 18.74 | 18.26 | 18.62 | 628,750 | +0.31(+1.71%) |
Jun 21, 2024 | 18.32 | 18.35 | 18.21 | 18.31 | 139,517 | -0.06(-0.32%) |
Jun 20, 2024 | 18.19 | 18.42 | 18.19 | 18.36 | 125,673 | +0.15(+0.81%) |
Jun 18, 2024 | 18.12 | 18.29 | 18.04 | 18.22 | 251,125 | +0.11(+0.59%) |
Jun 17, 2024 | 18.13 | 18.23 | 17.94 | 18.11 | 176,756 | -0.01(-0.05%) |
Jun 14, 2024 | 18.06 | 18.20 | 18.02 | 18.12 | 153,300 | +0.05(+0.27%) |
Jun 13, 2024 | 18.20 | 18.23 | 17.93 | 18.07 | 167,731 | -0.13(-0.70%) |
Jun 12, 2024 | 18.44 | 18.49 | 18.16 | 18.20 | 149,326 | -0.07(-0.37%) |
Jun 11, 2024 | 18.58 | 18.58 | 18.27 | 18.27 | 184,721 | -0.32(-1.74%) |
Jun 10, 2024 | 18.43 | 18.63 | 18.29 | 18.59 | 257,775 | +0.22(+1.17%) |
Jun 07, 2024 | 18.26 | 18.38 | 18.14 | 18.37 | 147,602 | +0.13(+0.70%) |
Jun 06, 2024 | 17.99 | 18.29 | 17.99 | 18.25 | 225,147 | +0.29(+1.63%) |
Jun 05, 2024 | 17.94 | 17.99 | 17.82 | 17.95 | 540,273 | +0.06(+0.33%) |
Jun 04, 2024 | 17.89 | 17.99 | 17.88 | 17.89 | 261,047 | -0.01(-0.05%) |
Jun 03, 2024 | 17.80 | 17.91 | 17.79 | 17.90 | 168,079 | +0.17(+0.94%) |
May 31, 2024 | 17.66 | 17.77 | 17.63 | 17.74 | 98,928 | +0.09(+0.50%) |
May 30, 2024 | 17.60 | 17.69 | 17.57 | 17.65 | 110,916 | +0.08(+0.44%) |
May 29, 2024 | 17.56 | 17.69 | 17.48 | 17.57 | 137,841 | +0.02(+0.11%) |
May 28, 2024 | 17.45 | 17.62 | 17.43 | 17.55 | 107,727 | +0.07(+0.39%) |
May 24, 2024 | 17.30 | 17.49 | 17.28 | 17.48 | 141,999 | +0.17(+1.01%) |
May 23, 2024 | 17.42 | 17.51 | 17.27 | 17.31 | 210,849 | -0.11(-0.61%) |
May 22, 2024 | 17.49 | 17.57 | 17.31 | 17.42 | 238,238 | -0.06(-0.33%) |
May 21, 2024 | 17.37 | 17.58 | 17.37 | 17.48 | 323,111 | +0.13(+0.73%) |
May 20, 2024 | 17.51 | 17.62 | 17.29 | 17.35 | 232,263 | -0.03(-0.17%) |
May 17, 2024 | 17.41 | 17.49 | 17.28 | 17.38 | 264,319 | +0.07(+0.39%) |
May 16, 2024 | 17.61 | 17.69 | 17.23 | 17.31 | 1,736,264 | -0.29(-1.66%) |
May 15, 2024 | 17.69 | 17.69 | 17.55 | 17.60 | 169,675 | -0.03(-0.17%) |
May 14, 2024 | 17.52 | 17.68 | 17.47 | 17.63 | 354,894 | +0.19(+1.11%) |
May 13, 2024 | 17.65 | 17.68 | 17.41 | 17.44 | 160,639 | -0.24(-1.37%) |
May 10, 2024 | 17.54 | 17.69 | 17.51 | 17.68 | 271,330 | +0.24(+1.39%) |
May 09, 2024 | 17.49 | 17.62 | 17.20 | 17.44 | 271,398 | +0.30(+1.76%) |
May 08, 2024 | 17.10 | 17.19 | 17.06 | 17.14 | 88,522 | +0.12(+0.69%) |
May 07, 2024 | 17.18 | 17.18 | 17.02 | 17.02 | 61,865 | -0.07(-0.40%) |
May 06, 2024 | 17.00 | 17.13 | 17.00 | 17.09 | 75,163 | +0.09(+0.51%) |
May 03, 2024 | 16.98 | 17.03 | 16.88 | 17.00 | 101,029 | +0.15(+0.87%) |
May 02, 2024 | 16.97 | 16.99 | 16.80 | 16.85 | 81,304 | -0.02(-0.11%) |