Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 21.18 | 21.19 | 20.71 | 21.00 | 175,701 | -0.06(-0.28%) |
Jul 10, 2024 | 20.48 | 21.16 | 19.79 | 21.06 | 56,964 | +0.43(+2.08%) |
Jul 09, 2024 | 20.53 | 21.00 | 18.58 | 20.63 | 45,654 | -0.26(-1.24%) |
Jul 08, 2024 | 20.26 | 21.23 | 20.26 | 20.89 | 98,830 | +0.86(+4.29%) |
Jul 05, 2024 | 20.02 | 20.44 | 19.40 | 20.03 | 60,884 | -0.06(-0.30%) |
Jul 03, 2024 | 20.71 | 20.98 | 19.84 | 20.09 | 13,452 | -0.60(-2.90%) |
Jul 02, 2024 | 20.65 | 21.37 | 20.48 | 20.69 | 195,255 | -0.31(-1.48%) |
Jul 01, 2024 | 17.59 | 22.00 | 17.59 | 21.00 | 116,996 | +3.39(+19.25%) |
Jun 28, 2024 | 18.14 | 19.70 | 16.72 | 17.61 | 983,275 | -1.14(-6.08%) |
Jun 27, 2024 | 20.63 | 21.20 | 17.70 | 18.75 | 63,793 | -2.05(-9.86%) |
Jun 26, 2024 | 19.59 | 21.35 | 19.20 | 20.80 | 64,382 | +0.87(+4.37%) |
Jun 25, 2024 | 19.92 | 19.99 | 18.80 | 19.93 | 136,122 | +0.74(+3.86%) |
Jun 24, 2024 | 18.39 | 19.24 | 17.81 | 19.19 | 109,981 | +0.60(+3.23%) |
Jun 21, 2024 | 19.74 | 20.00 | 17.36 | 18.59 | 578,195 | -1.09(-5.54%) |
Jun 20, 2024 | 19.26 | 20.82 | 18.20 | 19.68 | 159,651 | +0.63(+3.31%) |
Jun 18, 2024 | 15.53 | 19.24 | 14.69 | 19.05 | 206,464 | +3.05(+19.06%) |
Jun 17, 2024 | 16.14 | 16.53 | 15.30 | 16.00 | 104,392 | +0.00(+0.00%) |
Jun 14, 2024 | 17.16 | 17.20 | 16.00 | 16.00 | 20,874 | -0.59(-3.56%) |
Jun 13, 2024 | 16.15 | 17.29 | 16.15 | 16.59 | 21,015 | -0.07(-0.42%) |
Jun 12, 2024 | 16.23 | 16.80 | 16.00 | 16.66 | 21,193 | +0.71(+4.45%) |
Jun 11, 2024 | 18.03 | 18.03 | 15.95 | 15.95 | 26,790 | -1.97(-10.99%) |
Jun 10, 2024 | 16.31 | 18.50 | 15.65 | 17.92 | 56,044 | +1.61(+9.87%) |
Jun 07, 2024 | 15.50 | 16.40 | 15.22 | 16.31 | 24,153 | +0.19(+1.18%) |
Jun 06, 2024 | 15.78 | 16.40 | 15.74 | 16.12 | 20,270 | +0.03(+0.19%) |
Jun 05, 2024 | 15.68 | 16.42 | 15.68 | 16.09 | 152,433 | +0.36(+2.29%) |
Jun 04, 2024 | 15.70 | 16.20 | 15.58 | 15.73 | 21,434 | +0.00(+0.00%) |
Jun 03, 2024 | 16.00 | 16.00 | 15.20 | 15.73 | 29,243 | +0.41(+2.68%) |
May 31, 2024 | 15.19 | 16.00 | 14.89 | 15.32 | 20,105 | +0.32(+2.13%) |
May 30, 2024 | 14.84 | 15.70 | 14.84 | 15.00 | 14,430 | -0.35(-2.28%) |
May 29, 2024 | 14.60 | 15.45 | 14.60 | 15.35 | 15,152 | +0.65(+4.42%) |
May 28, 2024 | 15.15 | 15.78 | 14.70 | 14.70 | 25,149 | -1.06(-6.73%) |
May 24, 2024 | 16.00 | 16.05 | 15.38 | 15.76 | 29,292 | -0.35(-2.17%) |
May 23, 2024 | 15.70 | 16.46 | 15.63 | 16.11 | 118,222 | +0.25(+1.58%) |
May 22, 2024 | 15.80 | 16.00 | 15.65 | 15.86 | 25,253 | -0.14(-0.88%) |
May 21, 2024 | 15.71 | 16.00 | 15.71 | 16.00 | 25,345 | +0.29(+1.85%) |
May 20, 2024 | 15.56 | 16.05 | 15.45 | 15.71 | 50,676 | +0.21(+1.35%) |
May 17, 2024 | 14.75 | 15.66 | 14.75 | 15.50 | 63,002 | +0.54(+3.61%) |
May 16, 2024 | 15.12 | 15.89 | 14.96 | 14.96 | 26,279 | -0.35(-2.29%) |
May 15, 2024 | 15.75 | 15.89 | 15.25 | 15.31 | 28,648 | -0.15(-0.97%) |
May 14, 2024 | 15.46 | 15.65 | 15.02 | 15.46 | 34,028 | -0.02(-0.13%) |
May 13, 2024 | 15.94 | 15.94 | 15.27 | 15.48 | 27,651 | -0.33(-2.09%) |
May 10, 2024 | 16.00 | 16.02 | 15.70 | 15.81 | 74,968 | -0.21(-1.31%) |
May 09, 2024 | 16.00 | 16.09 | 15.74 | 16.02 | 147,228 | +0.33(+2.10%) |
May 08, 2024 | 15.20 | 15.90 | 14.66 | 15.69 | 114,219 | +0.88(+5.94%) |
May 07, 2024 | 14.69 | 15.68 | 13.32 | 14.81 | 77,411 | -0.01(-0.07%) |
May 06, 2024 | 13.97 | 15.32 | 13.27 | 14.82 | 34,593 | +0.73(+5.18%) |
May 03, 2024 | 14.90 | 15.15 | 13.65 | 14.09 | 99,564 | -0.81(-5.44%) |
May 02, 2024 | 15.45 | 15.91 | 13.80 | 14.90 | 92,571 | -0.55(-3.56%) |
|