Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 17.59 | 17.63 | 17.45 | 17.48 | 232,446 | +0.17(+0.98%) |
Jul 17, 2024 | 17.29 | 17.35 | 17.21 | 17.31 | 397,259 | +0.02(+0.12%) |
Jul 16, 2024 | 17.17 | 17.31 | 17.12 | 17.29 | 353,425 | -0.23(-1.31%) |
Jul 15, 2024 | 17.50 | 17.60 | 17.46 | 17.52 | 456,587 | -0.03(-0.17%) |
Jul 12, 2024 | 17.47 | 17.63 | 17.47 | 17.55 | 248,529 | +0.24(+1.39%) |
Jul 11, 2024 | 17.33 | 17.42 | 17.27 | 17.31 | 157,752 | +0.02(+0.12%) |
Jul 10, 2024 | 17.26 | 17.31 | 17.21 | 17.29 | 114,244 | +0.29(+1.71%) |
Jul 09, 2024 | 17.03 | 17.05 | 16.92 | 17.00 | 496,871 | -0.62(-3.52%) |
Jul 08, 2024 | 17.73 | 17.74 | 17.60 | 17.62 | 163,680 | -0.12(-0.68%) |
Jul 05, 2024 | 17.80 | 17.82 | 17.57 | 17.74 | 110,623 | +0.12(+0.68%) |
Jul 03, 2024 | 17.54 | 17.65 | 17.54 | 17.62 | 66,165 | +0.26(+1.50%) |
Jul 02, 2024 | 17.27 | 17.37 | 17.11 | 17.36 | 226,029 | -0.02(-0.12%) |
Jul 01, 2024 | 17.44 | 17.48 | 17.28 | 17.38 | 300,214 | +0.13(+0.75%) |
Jun 28, 2024 | 17.10 | 17.27 | 17.09 | 17.25 | 420,877 | +0.31(+1.83%) |
Jun 27, 2024 | 17.08 | 17.11 | 16.90 | 16.94 | 159,990 | -0.19(-1.11%) |
Jun 26, 2024 | 17.05 | 17.15 | 17.03 | 17.13 | 158,990 | -0.21(-1.21%) |
Jun 25, 2024 | 17.34 | 17.35 | 17.23 | 17.34 | 230,030 | +0.19(+1.11%) |
Jun 24, 2024 | 17.39 | 17.47 | 17.15 | 17.15 | 212,430 | +0.18(+1.06%) |
Jun 21, 2024 | 16.98 | 17.04 | 16.92 | 16.97 | 193,514 | -0.19(-1.11%) |
Jun 20, 2024 | 17.06 | 17.22 | 17.06 | 17.16 | 227,763 | +0.17(+1.00%) |
Jun 18, 2024 | 17.00 | 17.06 | 16.95 | 16.99 | 255,629 | -0.06(-0.35%) |
Jun 17, 2024 | 17.04 | 17.09 | 16.95 | 17.05 | 198,512 | +0.21(+1.25%) |
Jun 14, 2024 | 16.79 | 16.88 | 16.72 | 16.84 | 197,373 | -0.17(-1.00%) |
Jun 13, 2024 | 17.24 | 17.28 | 16.97 | 17.01 | 227,886 | -0.41(-2.35%) |
Jun 12, 2024 | 17.55 | 17.63 | 17.40 | 17.42 | 115,045 | -0.10(-0.57%) |
Jun 11, 2024 | 17.43 | 17.52 | 17.36 | 17.52 | 143,414 | -0.07(-0.40%) |
Jun 10, 2024 | 17.44 | 17.60 | 17.41 | 17.59 | 176,425 | +0.08(+0.46%) |
Jun 07, 2024 | 17.57 | 17.61 | 17.51 | 17.51 | 78,067 | -0.31(-1.74%) |
Jun 06, 2024 | 17.75 | 17.88 | 17.73 | 17.82 | 101,595 | +0.01(+0.06%) |
Jun 05, 2024 | 17.84 | 17.89 | 17.68 | 17.81 | 133,231 | -0.04(-0.22%) |
Jun 04, 2024 | 17.80 | 17.85 | 17.70 | 17.85 | 148,278 | -0.11(-0.61%) |
Jun 03, 2024 | 17.94 | 18.08 | 17.88 | 17.96 | 127,957 | -0.07(-0.42%) |
May 31, 2024 | 18.00 | 18.05 | 17.86 | 18.04 | 116,892 | +0.25(+1.43%) |
May 30, 2024 | 17.75 | 17.87 | 17.72 | 17.78 | 241,517 | +0.16(+0.91%) |
May 29, 2024 | 17.68 | 17.71 | 17.57 | 17.62 | 109,844 | -0.33(-1.84%) |
May 28, 2024 | 17.99 | 18.05 | 17.87 | 17.95 | 209,666 | +0.05(+0.28%) |
May 24, 2024 | 17.76 | 17.90 | 17.76 | 17.90 | 143,332 | +0.29(+1.65%) |
May 23, 2024 | 17.67 | 17.75 | 17.55 | 17.61 | 126,398 | -0.06(-0.34%) |
May 22, 2024 | 17.88 | 17.91 | 17.62 | 17.67 | 146,761 | -0.40(-2.21%) |
May 21, 2024 | 18.06 | 18.12 | 17.97 | 18.07 | 87,744 | -0.06(-0.33%) |
May 20, 2024 | 18.20 | 18.26 | 18.12 | 18.13 | 148,438 | -0.31(-1.68%) |
May 17, 2024 | 18.42 | 18.52 | 18.41 | 18.44 | 106,500 | +0.00(+0.00%) |
May 16, 2024 | 18.42 | 18.57 | 18.40 | 18.44 | 109,752 | -0.26(-1.39%) |
May 15, 2024 | 18.78 | 18.87 | 18.67 | 18.70 | 95,400 | -0.08(-0.43%) |
May 14, 2024 | 18.63 | 18.78 | 18.62 | 18.78 | 212,745 | +0.43(+2.34%) |
May 13, 2024 | 18.21 | 18.46 | 18.21 | 18.35 | 157,212 | +0.04(+0.22%) |
May 10, 2024 | 18.38 | 18.39 | 18.25 | 18.31 | 118,024 | -0.06(-0.33%) |
May 09, 2024 | 18.26 | 18.45 | 18.26 | 18.37 | 329,928 | -1.59(-7.97%) |
May 08, 2024 | 19.39 | 19.96 | 19.28 | 19.96 | 94,415 | +0.21(+1.06%) |
May 07, 2024 | 19.56 | 19.80 | 19.56 | 19.75 | 138,905 | +0.22(+1.13%) |
May 06, 2024 | 19.49 | 19.59 | 19.47 | 19.53 | 145,629 | +0.25(+1.30%) |
May 03, 2024 | 19.37 | 19.46 | 19.21 | 19.28 | 142,042 | +0.17(+0.89%) |
May 02, 2024 | 19.01 | 19.11 | 18.89 | 19.11 | 130,189 | +0.33(+1.76%) |