Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 18.20 | 18.45 | 18.20 | 18.36 | 209,066 | +0.15(+0.82%) |
Jul 15, 2024 | 18.16 | 18.24 | 18.07 | 18.21 | 151,111 | +0.00(+0.00%) |
Jul 12, 2024 | 18.33 | 18.37 | 18.18 | 18.21 | 134,164 | +0.00(+0.00%) |
Jul 11, 2024 | 18.12 | 18.28 | 17.95 | 18.21 | 149,960 | +0.09(+0.50%) |
Jul 10, 2024 | 18.08 | 18.12 | 18.02 | 18.12 | 97,051 | +0.13(+0.72%) |
Jul 09, 2024 | 18.11 | 18.13 | 17.95 | 17.99 | 116,783 | -0.14(-0.77%) |
Jul 08, 2024 | 18.02 | 18.29 | 18.00 | 18.13 | 218,818 | +0.14(+0.78%) |
Jul 05, 2024 | 18.14 | 18.22 | 17.85 | 17.99 | 252,961 | -0.22(-1.21%) |
Jul 03, 2024 | 17.98 | 18.24 | 17.93 | 18.21 | 140,905 | +0.15(+0.83%) |
Jul 02, 2024 | 17.84 | 18.08 | 17.69 | 18.06 | 249,799 | +0.27(+1.52%) |
Jul 01, 2024 | 17.74 | 17.83 | 17.53 | 17.79 | 388,034 | +0.05(+0.28%) |
Jun 28, 2024 | 17.68 | 17.91 | 17.65 | 17.74 | 177,710 | +0.06(+0.34%) |
Jun 27, 2024 | 17.75 | 17.82 | 17.65 | 17.68 | 190,874 | -0.04(-0.22%) |
Jun 26, 2024 | 17.68 | 17.78 | 17.60 | 17.72 | 151,821 | +0.00(+0.00%) |
Jun 25, 2024 | 17.83 | 17.86 | 17.69 | 17.72 | 214,076 | -0.05(-0.27%) |
Jun 24, 2024 | 17.56 | 17.79 | 17.56 | 17.77 | 182,050 | +0.24(+1.39%) |
Jun 21, 2024 | 17.58 | 17.62 | 17.45 | 17.52 | 206,219 | -0.02(-0.11%) |
Jun 20, 2024 | 17.39 | 17.62 | 17.35 | 17.54 | 174,798 | +0.16(+0.90%) |
Jun 18, 2024 | 17.33 | 17.42 | 17.26 | 17.39 | 181,260 | +0.04(+0.22%) |
Jun 17, 2024 | 17.19 | 17.35 | 17.13 | 17.35 | 149,148 | +0.10(+0.56%) |
Jun 14, 2024 | 17.19 | 17.30 | 17.05 | 17.25 | 147,824 | +0.07(+0.40%) |
Jun 13, 2024 | 17.23 | 17.23 | 17.12 | 17.18 | 137,807 | -0.12(-0.68%) |
Jun 12, 2024 | 17.31 | 17.42 | 17.24 | 17.30 | 136,119 | +0.11(+0.62%) |
Jun 11, 2024 | 17.30 | 17.36 | 17.12 | 17.19 | 120,579 | -0.11(-0.62%) |
Jun 10, 2024 | 17.46 | 17.50 | 17.29 | 17.30 | 171,957 | -0.22(-1.28%) |
Jun 07, 2024 | 17.38 | 17.54 | 17.35 | 17.52 | 213,017 | +0.09(+0.50%) |
Jun 06, 2024 | 17.48 | 17.48 | 17.39 | 17.44 | 128,359 | +0.02(+0.11%) |
Jun 05, 2024 | 17.19 | 17.42 | 17.03 | 17.42 | 213,373 | +0.18(+1.02%) |
Jun 04, 2024 | 17.44 | 17.44 | 17.18 | 17.24 | 251,262 | -0.24(-1.39%) |
Jun 03, 2024 | 17.46 | 17.50 | 17.38 | 17.49 | 209,137 | +0.03(+0.17%) |
May 31, 2024 | 17.33 | 17.47 | 17.32 | 17.46 | 180,812 | +0.13(+0.73%) |
May 30, 2024 | 17.26 | 17.38 | 17.26 | 17.33 | 184,212 | +0.09(+0.51%) |
May 29, 2024 | 17.29 | 17.32 | 17.11 | 17.24 | 150,319 | -0.09(-0.51%) |
May 28, 2024 | 17.35 | 17.52 | 17.26 | 17.33 | 181,366 | -0.12(-0.67%) |
May 24, 2024 | 17.29 | 17.52 | 17.24 | 17.45 | 170,651 | +0.23(+1.36%) |
May 23, 2024 | 17.25 | 17.30 | 17.14 | 17.21 | 132,325 | +0.03(+0.17%) |
May 22, 2024 | 17.28 | 17.34 | 17.11 | 17.18 | 244,152 | -0.19(-1.07%) |
May 21, 2024 | 17.28 | 17.39 | 17.26 | 17.37 | 209,898 | +0.11(+0.62%) |
May 20, 2024 | 17.19 | 17.33 | 17.16 | 17.26 | 224,472 | +0.09(+0.51%) |
May 17, 2024 | 17.10 | 17.20 | 16.99 | 17.17 | 255,119 | +0.07(+0.40%) |
May 16, 2024 | 17.53 | 17.59 | 17.09 | 17.11 | 513,720 | -0.38(-2.17%) |
May 15, 2024 | 17.62 | 17.73 | 17.39 | 17.49 | 245,448 | -0.01(-0.06%) |
May 14, 2024 | 17.33 | 17.53 | 17.30 | 17.49 | 205,235 | +0.10(+0.56%) |
May 13, 2024 | 17.45 | 17.48 | 17.37 | 17.40 | 206,156 | +0.03(+0.17%) |
May 10, 2024 | 17.34 | 17.42 | 17.22 | 17.37 | 240,346 | -0.02(-0.11%) |
May 09, 2024 | 17.11 | 17.39 | 17.11 | 17.39 | 319,348 | +0.32(+1.88%) |
May 08, 2024 | 16.97 | 17.17 | 16.80 | 17.07 | 307,455 | +0.10(+0.57%) |
May 07, 2024 | 17.20 | 17.20 | 16.97 | 16.97 | 299,276 | -0.16(-0.91%) |
May 06, 2024 | 16.94 | 17.12 | 16.82 | 17.12 | 294,945 | +0.39(+2.33%) |
May 03, 2024 | 16.78 | 16.83 | 16.66 | 16.74 | 141,850 | +0.09(+0.53%) |
May 02, 2024 | 16.95 | 16.99 | 16.62 | 16.65 | 246,783 | -0.23(-1.38%) |