Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 18.69 | 18.74 | 18.33 | 18.43 | 323,997 | -0.26(-1.39%) |
Jul 17, 2024 | 18.76 | 18.85 | 18.58 | 18.69 | 246,247 | -0.17(-0.90%) |
Jul 16, 2024 | 18.69 | 18.97 | 18.69 | 18.86 | 259,820 | +0.26(+1.40%) |
Jul 15, 2024 | 18.35 | 18.71 | 18.35 | 18.60 | 352,699 | +0.42(+2.31%) |
Jul 12, 2024 | 18.20 | 18.43 | 18.11 | 18.18 | 143,160 | +0.05(+0.28%) |
Jul 11, 2024 | 17.97 | 18.23 | 17.90 | 18.13 | 178,232 | +0.27(+1.51%) |
Jul 10, 2024 | 17.74 | 17.88 | 17.68 | 17.86 | 91,098 | +0.23(+1.30%) |
Jul 09, 2024 | 17.65 | 17.73 | 17.55 | 17.63 | 139,926 | -0.05(-0.28%) |
Jul 08, 2024 | 17.50 | 17.73 | 17.50 | 17.68 | 118,560 | +0.28(+1.61%) |
Jul 05, 2024 | 17.46 | 17.53 | 17.35 | 17.40 | 91,411 | -0.16(-0.91%) |
Jul 03, 2024 | 17.56 | 17.69 | 17.46 | 17.56 | 103,311 | -0.04(-0.23%) |
Jul 02, 2024 | 17.49 | 17.62 | 17.46 | 17.60 | 147,351 | +0.13(+0.74%) |
Jul 01, 2024 | 17.46 | 17.60 | 17.38 | 17.47 | 119,491 | +0.01(+0.06%) |
Jun 28, 2024 | 17.49 | 17.52 | 17.37 | 17.46 | 100,300 | +0.09(+0.52%) |
Jun 27, 2024 | 17.33 | 17.40 | 17.29 | 17.37 | 109,591 | +0.06(+0.35%) |
Jun 26, 2024 | 17.42 | 17.44 | 17.29 | 17.31 | 106,570 | -0.12(-0.69%) |
Jun 25, 2024 | 17.47 | 17.50 | 17.37 | 17.43 | 128,511 | +0.03(+0.17%) |
Jun 24, 2024 | 17.00 | 17.48 | 17.00 | 17.40 | 151,168 | +0.49(+2.90%) |
Jun 21, 2024 | 16.90 | 17.02 | 16.88 | 16.91 | 118,506 | +0.04(+0.24%) |
Jun 20, 2024 | 16.85 | 16.94 | 16.81 | 16.87 | 108,157 | -0.03(-0.18%) |
Jun 18, 2024 | 17.07 | 17.13 | 16.88 | 16.90 | 73,190 | -0.11(-0.65%) |
Jun 17, 2024 | 17.06 | 17.19 | 16.99 | 17.01 | 108,190 | -0.09(-0.53%) |
Jun 14, 2024 | 17.09 | 17.15 | 17.03 | 17.10 | 101,526 | -0.01(-0.06%) |
Jun 13, 2024 | 17.13 | 17.15 | 16.97 | 17.11 | 94,153 | +0.02(+0.12%) |
Jun 12, 2024 | 17.22 | 17.23 | 17.05 | 17.09 | 101,754 | +0.01(+0.06%) |
Jun 11, 2024 | 17.01 | 17.08 | 16.96 | 17.08 | 99,876 | +0.10(+0.59%) |
Jun 10, 2024 | 16.96 | 17.06 | 16.89 | 16.98 | 198,395 | +0.03(+0.18%) |
Jun 07, 2024 | 16.86 | 17.00 | 16.80 | 16.95 | 80,798 | -0.01(-0.06%) |
Jun 06, 2024 | 17.00 | 17.06 | 16.89 | 16.96 | 97,967 | -0.07(-0.41%) |
Jun 05, 2024 | 16.87 | 17.11 | 16.87 | 17.03 | 125,944 | +0.25(+1.49%) |
Jun 04, 2024 | 16.75 | 16.90 | 16.63 | 16.78 | 163,120 | +0.01(+0.06%) |
Jun 03, 2024 | 16.59 | 16.86 | 16.59 | 16.77 | 141,554 | +0.21(+1.27%) |
May 31, 2024 | 16.45 | 16.61 | 16.45 | 16.56 | 95,892 | +0.16(+0.98%) |
May 30, 2024 | 16.24 | 16.43 | 16.23 | 16.40 | 122,165 | +0.13(+0.80%) |
May 29, 2024 | 16.40 | 16.47 | 16.18 | 16.27 | 134,879 | -0.22(-1.33%) |
May 28, 2024 | 16.75 | 16.75 | 16.45 | 16.49 | 125,947 | -0.20(-1.20%) |
May 24, 2024 | 16.72 | 16.80 | 16.62 | 16.69 | 97,208 | +0.07(+0.42%) |
May 23, 2024 | 16.82 | 16.84 | 16.60 | 16.62 | 174,943 | -0.20(-1.19%) |
May 22, 2024 | 16.74 | 16.99 | 16.74 | 16.82 | 206,386 | +0.07(+0.42%) |
May 21, 2024 | 16.98 | 16.98 | 16.73 | 16.75 | 253,205 | -0.14(-0.86%) |
May 20, 2024 | 16.83 | 17.08 | 16.83 | 16.89 | 264,232 | +0.07(+0.40%) |
May 17, 2024 | 16.93 | 16.93 | 16.77 | 16.83 | 135,095 | -0.11(-0.63%) |
May 16, 2024 | 16.99 | 17.08 | 16.85 | 16.93 | 183,708 | -0.05(-0.28%) |
May 15, 2024 | 16.85 | 17.04 | 16.85 | 16.98 | 221,824 | +0.24(+1.44%) |
May 14, 2024 | 16.71 | 16.79 | 16.63 | 16.74 | 263,093 | +0.01(+0.06%) |
May 13, 2024 | 16.59 | 16.74 | 16.54 | 16.73 | 251,617 | +0.24(+1.46%) |
May 10, 2024 | 16.58 | 16.58 | 16.48 | 16.49 | 201,567 | +0.05(+0.29%) |
May 09, 2024 | 16.33 | 16.45 | 16.28 | 16.44 | 121,216 | +0.16(+1.01%) |
May 08, 2024 | 16.29 | 16.37 | 16.23 | 16.28 | 190,258 | +0.01(+0.06%) |
May 07, 2024 | 16.23 | 16.33 | 16.19 | 16.27 | 169,840 | +0.14(+0.90%) |
May 06, 2024 | 16.18 | 16.22 | 16.10 | 16.12 | 121,095 | +0.04(+0.24%) |
May 03, 2024 | 16.08 | 16.17 | 16.01 | 16.08 | 109,924 | +0.13(+0.79%) |
May 02, 2024 | 15.87 | 15.99 | 15.76 | 15.96 | 120,365 | +0.23(+1.47%) |
|