Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 17.76 | 18.21 | 17.68 | 17.91 | 1,867,966 | +0.50(+2.87%) |
Jul 12, 2024 | 17.58 | 17.64 | 17.34 | 17.41 | 2,371,984 | -0.03(-0.17%) |
Jul 11, 2024 | 17.25 | 17.58 | 16.77 | 17.44 | 2,949,983 | +0.44(+2.59%) |
Jul 10, 2024 | 16.70 | 17.00 | 16.63 | 17.00 | 1,082,569 | +0.31(+1.86%) |
Jul 09, 2024 | 16.35 | 16.70 | 16.30 | 16.69 | 925,396 | +0.33(+2.02%) |
Jul 08, 2024 | 16.46 | 16.51 | 16.32 | 16.36 | 1,089,517 | +0.01(+0.06%) |
Jul 05, 2024 | 16.42 | 16.42 | 16.25 | 16.35 | 1,040,761 | -0.05(-0.30%) |
Jul 03, 2024 | 16.84 | 16.84 | 16.39 | 16.40 | 751,087 | -0.39(-2.32%) |
Jul 02, 2024 | 16.77 | 16.84 | 16.64 | 16.79 | 1,199,600 | +0.02(+0.12%) |
Jul 01, 2024 | 16.74 | 16.94 | 16.68 | 16.77 | 1,367,822 | -0.21(-1.24%) |
Jun 28, 2024 | 16.86 | 17.19 | 16.81 | 16.98 | 4,777,789 | +0.31(+1.86%) |
Jun 27, 2024 | 16.46 | 16.71 | 16.36 | 16.67 | 1,841,601 | +0.20(+1.21%) |
Jun 26, 2024 | 16.11 | 16.48 | 16.04 | 16.47 | 1,744,734 | +0.22(+1.35%) |
Jun 25, 2024 | 16.49 | 16.55 | 16.25 | 16.25 | 2,440,130 | -0.30(-1.81%) |
Jun 24, 2024 | 16.26 | 16.77 | 16.26 | 16.55 | 1,427,679 | +0.29(+1.78%) |
Jun 21, 2024 | 16.23 | 16.27 | 16.07 | 16.26 | 3,312,139 | +0.03(+0.18%) |
Jun 20, 2024 | 16.12 | 16.30 | 16.09 | 16.23 | 767,939 | +0.00(+0.00%) |
Jun 18, 2024 | 16.08 | 16.29 | 16.05 | 16.23 | 780,181 | +0.10(+0.62%) |
Jun 17, 2024 | 15.84 | 16.13 | 15.76 | 16.13 | 800,949 | +0.28(+1.77%) |
Jun 14, 2024 | 15.80 | 15.95 | 15.74 | 15.85 | 571,027 | -0.16(-1.00%) |
Jun 13, 2024 | 16.26 | 16.26 | 15.92 | 16.01 | 631,608 | -0.27(-1.66%) |
Jun 12, 2024 | 16.23 | 16.50 | 16.12 | 16.28 | 1,115,075 | +0.42(+2.65%) |
Jun 11, 2024 | 15.92 | 16.04 | 15.86 | 15.86 | 964,186 | -0.20(-1.25%) |
Jun 10, 2024 | 16.26 | 16.26 | 16.00 | 16.06 | 1,320,678 | -0.37(-2.25%) |
Jun 07, 2024 | 16.30 | 16.44 | 16.20 | 16.43 | 1,152,226 | -0.02(-0.12%) |
Jun 06, 2024 | 16.34 | 16.49 | 16.25 | 16.45 | 1,271,291 | +0.05(+0.30%) |
Jun 05, 2024 | 16.46 | 16.50 | 16.26 | 16.40 | 1,116,829 | +0.10(+0.61%) |
Jun 04, 2024 | 16.21 | 16.45 | 16.17 | 16.30 | 2,952,255 | -0.10(-0.61%) |
Jun 03, 2024 | 16.93 | 16.96 | 16.32 | 16.40 | 1,003,888 | -0.44(-2.61%) |
May 31, 2024 | 16.71 | 16.84 | 16.62 | 16.84 | 1,189,141 | +0.20(+1.20%) |
May 30, 2024 | 16.56 | 16.74 | 16.42 | 16.64 | 955,587 | +0.25(+1.53%) |
May 29, 2024 | 16.31 | 16.43 | 16.20 | 16.39 | 1,194,453 | -0.20(-1.21%) |
May 28, 2024 | 16.88 | 16.88 | 16.52 | 16.59 | 1,403,565 | -0.17(-1.01%) |
May 24, 2024 | 16.76 | 16.77 | 16.51 | 16.76 | 1,078,661 | +0.11(+0.66%) |
May 23, 2024 | 17.05 | 17.05 | 16.51 | 16.65 | 843,786 | -0.36(-2.12%) |
May 22, 2024 | 17.11 | 17.16 | 17.00 | 17.01 | 1,445,186 | -0.13(-0.76%) |
May 21, 2024 | 16.96 | 17.21 | 16.95 | 17.14 | 1,080,403 | +0.21(+1.24%) |
May 20, 2024 | 17.28 | 17.32 | 16.93 | 16.93 | 1,872,781 | -0.43(-2.48%) |
May 17, 2024 | 17.52 | 17.54 | 17.25 | 17.36 | 1,528,972 | -0.11(-0.63%) |
May 16, 2024 | 17.43 | 17.60 | 17.36 | 17.47 | 1,203,374 | +0.01(+0.06%) |
May 15, 2024 | 17.60 | 17.64 | 17.16 | 17.46 | 1,218,810 | +0.02(+0.11%) |
May 14, 2024 | 17.54 | 17.60 | 17.37 | 17.44 | 1,060,830 | +0.10(+0.58%) |
May 13, 2024 | 17.59 | 17.61 | 17.34 | 17.34 | 1,223,454 | -0.13(-0.74%) |
May 10, 2024 | 17.47 | 17.68 | 17.38 | 17.47 | 1,696,784 | -0.04(-0.23%) |
May 09, 2024 | 17.34 | 17.52 | 17.25 | 17.51 | 1,344,134 | +0.19(+1.10%) |
May 08, 2024 | 16.90 | 17.36 | 16.85 | 17.32 | 3,221,558 | +0.26(+1.52%) |
May 07, 2024 | 17.09 | 17.23 | 16.96 | 17.06 | 1,951,958 | +0.07(+0.41%) |
May 06, 2024 | 17.08 | 17.14 | 16.84 | 16.99 | 2,603,750 | -0.04(-0.23%) |
May 03, 2024 | 17.25 | 17.31 | 16.95 | 17.03 | 1,753,302 | +0.06(+0.35%) |
May 02, 2024 | 16.94 | 17.07 | 16.72 | 16.97 | 2,862,330 | +0.07(+0.41%) |