Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 16.78 | 16.93 | 16.69 | 16.92 | 66,872 | +0.25(+1.50%) |
Jul 08, 2024 | 16.72 | 16.72 | 16.61 | 16.67 | 25,060 | -0.26(-1.54%) |
Jul 05, 2024 | 16.95 | 16.95 | 16.68 | 16.93 | 86,149 | -0.21(-1.23%) |
Jul 03, 2024 | 16.90 | 17.19 | 16.86 | 17.14 | 20,372 | +0.32(+1.90%) |
Jul 02, 2024 | 16.69 | 16.82 | 16.61 | 16.82 | 21,981 | +0.04(+0.24%) |
Jul 01, 2024 | 16.82 | 16.88 | 16.72 | 16.78 | 54,913 | +0.10(+0.60%) |
Jun 28, 2024 | 16.84 | 16.84 | 16.67 | 16.68 | 25,045 | -0.09(-0.54%) |
Jun 27, 2024 | 17.05 | 17.05 | 16.73 | 16.77 | 140,446 | -0.50(-2.90%) |
Jun 26, 2024 | 17.25 | 17.27 | 17.19 | 17.27 | 15,182 | +0.02(+0.11%) |
Jun 25, 2024 | 17.35 | 17.35 | 17.25 | 17.25 | 124,202 | -0.20(-1.14%) |
Jun 24, 2024 | 17.34 | 17.65 | 17.30 | 17.45 | 185,506 | +0.15(+0.86%) |
Jun 21, 2024 | 17.33 | 17.34 | 17.24 | 17.30 | 7,376 | -0.12(-0.68%) |
Jun 20, 2024 | 17.55 | 17.58 | 17.35 | 17.42 | 36,276 | -0.33(-1.85%) |
Jun 18, 2024 | 17.69 | 17.77 | 17.69 | 17.75 | 8,423 | +0.00(+0.00%) |
Jun 17, 2024 | 17.70 | 17.80 | 17.65 | 17.75 | 40,512 | +0.09(+0.51%) |
Jun 14, 2024 | 17.69 | 17.69 | 17.53 | 17.66 | 25,256 | -0.13(-0.73%) |
Jun 13, 2024 | 17.87 | 17.96 | 17.74 | 17.79 | 83,299 | -0.03(-0.17%) |
Jun 12, 2024 | 17.92 | 17.92 | 17.78 | 17.82 | 11,971 | -0.01(-0.06%) |
Jun 11, 2024 | 17.87 | 17.92 | 17.80 | 17.83 | 38,516 | -0.04(-0.22%) |
Jun 10, 2024 | 17.76 | 17.97 | 17.73 | 17.87 | 179,223 | +0.04(+0.22%) |
Jun 07, 2024 | 17.96 | 17.96 | 17.80 | 17.83 | 145,744 | -0.30(-1.64%) |
Jun 06, 2024 | 18.04 | 18.23 | 18.02 | 18.12 | 149,790 | -0.02(-0.11%) |
Jun 05, 2024 | 18.10 | 18.17 | 18.03 | 18.14 | 25,993 | +0.03(+0.16%) |
Jun 04, 2024 | 18.13 | 18.24 | 18.01 | 18.11 | 79,833 | +0.11(+0.61%) |
Jun 03, 2024 | 18.21 | 18.21 | 17.93 | 18.00 | 15,409 | -0.06(-0.33%) |
May 31, 2024 | 17.98 | 18.06 | 17.90 | 18.06 | 90,277 | -0.32(-1.73%) |
May 30, 2024 | 18.10 | 18.39 | 18.10 | 18.38 | 21,520 | +0.17(+0.93%) |
May 29, 2024 | 18.07 | 18.21 | 18.06 | 18.21 | 30,477 | -0.09(-0.49%) |
May 28, 2024 | 18.37 | 18.45 | 18.28 | 18.30 | 23,816 | -0.05(-0.27%) |
May 24, 2024 | 18.23 | 18.47 | 18.21 | 18.35 | 136,397 | +0.01(+0.05%) |
May 23, 2024 | 18.65 | 18.77 | 18.33 | 18.34 | 87,539 | -0.44(-2.33%) |
May 22, 2024 | 19.04 | 19.13 | 18.78 | 18.78 | 37,792 | -0.27(-1.41%) |
May 21, 2024 | 19.03 | 19.23 | 18.99 | 19.05 | 76,531 | -0.43(-2.19%) |
May 20, 2024 | 19.51 | 19.62 | 19.40 | 19.47 | 22,212 | -0.20(-1.01%) |
May 17, 2024 | 19.65 | 19.84 | 19.52 | 19.67 | 17,408 | +0.06(+0.30%) |
May 16, 2024 | 19.32 | 19.68 | 19.28 | 19.61 | 78,696 | +0.21(+1.07%) |
May 15, 2024 | 19.54 | 19.54 | 19.21 | 19.40 | 45,010 | +0.11(+0.57%) |
May 14, 2024 | 19.33 | 19.34 | 19.21 | 19.29 | 30,811 | -0.16(-0.82%) |
May 13, 2024 | 19.24 | 19.57 | 19.10 | 19.45 | 73,890 | +0.52(+2.73%) |
May 10, 2024 | 19.20 | 19.20 | 18.89 | 18.94 | 24,732 | -0.07(-0.37%) |
May 09, 2024 | 19.02 | 19.06 | 18.89 | 19.01 | 77,006 | +0.30(+1.59%) |
May 08, 2024 | 18.52 | 18.71 | 18.50 | 18.71 | 38,195 | -0.11(-0.58%) |
May 07, 2024 | 18.93 | 18.96 | 18.79 | 18.82 | 56,217 | -0.37(-1.91%) |
May 06, 2024 | 19.32 | 19.33 | 19.14 | 19.19 | 36,968 | -0.11(-0.57%) |
May 03, 2024 | 19.24 | 19.29 | 19.01 | 19.29 | 83,271 | +0.23(+1.20%) |
May 02, 2024 | 18.43 | 19.22 | 18.31 | 19.07 | 133,468 | +1.24(+6.94%) |