Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 17.99 | 18.11 | 17.76 | 17.90 | 172,299 | +0.11(+0.62%) |
Jul 11, 2024 | 17.14 | 17.81 | 16.93 | 17.79 | 183,267 | +1.05(+6.27%) |
Jul 10, 2024 | 16.78 | 16.93 | 16.54 | 16.74 | 99,964 | +0.05(+0.30%) |
Jul 09, 2024 | 16.72 | 16.83 | 16.54 | 16.69 | 122,474 | -0.03(-0.18%) |
Jul 08, 2024 | 16.65 | 16.95 | 16.60 | 16.72 | 195,368 | +0.16(+0.97%) |
Jul 05, 2024 | 16.73 | 16.82 | 16.31 | 16.56 | 117,887 | -0.27(-1.60%) |
Jul 03, 2024 | 17.04 | 17.16 | 16.63 | 16.83 | 93,487 | -0.07(-0.41%) |
Jul 02, 2024 | 17.00 | 17.22 | 16.43 | 16.90 | 207,517 | -0.03(-0.18%) |
Jul 01, 2024 | 16.47 | 16.93 | 16.36 | 16.93 | 188,488 | +0.60(+3.67%) |
Jun 28, 2024 | 16.18 | 16.49 | 16.08 | 16.33 | 570,787 | +0.33(+2.06%) |
Jun 27, 2024 | 15.81 | 16.00 | 15.77 | 16.00 | 111,247 | +0.29(+1.85%) |
Jun 26, 2024 | 15.72 | 15.88 | 15.63 | 15.71 | 149,204 | -0.14(-0.88%) |
Jun 25, 2024 | 15.99 | 16.09 | 15.80 | 15.85 | 157,171 | -0.25(-1.55%) |
Jun 24, 2024 | 15.98 | 16.50 | 15.98 | 16.10 | 182,838 | +0.17(+1.07%) |
Jun 21, 2024 | 15.71 | 16.18 | 15.68 | 15.93 | 816,209 | +0.16(+1.01%) |
Jun 20, 2024 | 15.76 | 16.02 | 15.76 | 15.77 | 207,163 | -0.28(-1.74%) |
Jun 18, 2024 | 16.08 | 16.31 | 15.94 | 16.05 | 190,289 | -0.09(-0.56%) |
Jun 17, 2024 | 15.98 | 16.29 | 15.68 | 16.14 | 172,130 | +0.25(+1.57%) |
Jun 14, 2024 | 16.01 | 16.18 | 15.51 | 15.89 | 192,008 | -0.28(-1.73%) |
Jun 13, 2024 | 16.58 | 16.63 | 16.00 | 16.17 | 155,858 | -0.47(-2.82%) |
Jun 12, 2024 | 17.16 | 17.29 | 16.56 | 16.64 | 146,194 | -0.28(-1.65%) |
Jun 11, 2024 | 16.69 | 17.09 | 16.20 | 16.92 | 242,609 | +0.65(+4.00%) |
Jun 10, 2024 | 17.50 | 17.51 | 15.35 | 16.27 | 411,326 | -1.54(-8.65%) |
Jun 07, 2024 | 18.13 | 18.23 | 17.74 | 17.81 | 144,792 | -0.60(-3.26%) |
Jun 06, 2024 | 18.68 | 18.78 | 18.34 | 18.41 | 105,288 | -0.41(-2.18%) |
Jun 05, 2024 | 18.61 | 18.84 | 18.45 | 18.82 | 130,172 | +0.25(+1.35%) |
Jun 04, 2024 | 18.64 | 18.71 | 18.21 | 18.57 | 113,055 | -0.19(-1.01%) |
Jun 03, 2024 | 19.00 | 19.32 | 18.56 | 18.76 | 172,722 | -0.05(-0.27%) |
May 31, 2024 | 18.32 | 18.91 | 18.32 | 18.81 | 288,184 | +0.57(+3.13%) |
May 30, 2024 | 18.00 | 18.31 | 17.87 | 18.24 | 213,456 | +0.46(+2.59%) |
May 29, 2024 | 17.33 | 18.03 | 17.07 | 17.78 | 158,250 | +0.30(+1.69%) |
May 28, 2024 | 17.82 | 17.82 | 17.20 | 17.48 | 186,634 | -0.34(-1.88%) |
May 24, 2024 | 17.82 | 17.89 | 17.57 | 17.82 | 110,997 | +0.10(+0.56%) |
May 23, 2024 | 17.80 | 18.05 | 17.61 | 17.72 | 174,067 | -0.12(-0.67%) |
May 22, 2024 | 17.76 | 18.05 | 17.55 | 17.84 | 141,807 | +0.01(+0.06%) |
May 21, 2024 | 17.79 | 17.90 | 17.24 | 17.83 | 191,538 | -0.02(-0.11%) |
May 20, 2024 | 18.24 | 18.39 | 17.83 | 17.85 | 152,461 | -0.47(-2.57%) |
May 17, 2024 | 18.27 | 18.37 | 18.06 | 18.32 | 121,355 | +0.16(+0.88%) |
May 16, 2024 | 17.53 | 18.19 | 17.50 | 18.16 | 189,816 | +0.45(+2.54%) |
May 15, 2024 | 17.57 | 17.77 | 17.34 | 17.71 | 183,524 | +0.28(+1.61%) |
May 14, 2024 | 17.35 | 17.48 | 17.20 | 17.43 | 159,653 | +0.33(+1.93%) |
May 13, 2024 | 16.86 | 17.46 | 16.86 | 17.10 | 189,444 | +0.20(+1.18%) |
May 10, 2024 | 17.03 | 17.30 | 16.56 | 16.90 | 229,915 | -0.20(-1.17%) |
May 09, 2024 | 16.36 | 17.25 | 16.06 | 17.10 | 364,221 | +0.73(+4.46%) |
May 08, 2024 | 15.37 | 16.68 | 15.32 | 16.37 | 451,673 | +1.47(+9.87%) |
May 07, 2024 | 14.27 | 15.17 | 14.20 | 14.90 | 404,063 | +0.74(+5.23%) |
May 06, 2024 | 13.50 | 14.19 | 13.38 | 14.16 | 335,832 | +0.69(+5.12%) |
May 03, 2024 | 12.90 | 13.60 | 11.87 | 13.47 | 295,704 | +0.22(+1.66%) |
May 02, 2024 | 13.05 | 13.42 | 12.88 | 13.25 | 243,374 | +0.33(+2.55%) |
|