Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 18.86 | 18.91 | 18.73 | 18.89 | 81,908 | +0.08(+0.43%) |
Jul 18, 2024 | 18.63 | 18.89 | 18.61 | 18.81 | 176,413 | +0.12(+0.64%) |
Jul 17, 2024 | 18.58 | 18.72 | 18.51 | 18.69 | 412,342 | +0.11(+0.59%) |
Jul 16, 2024 | 18.68 | 18.76 | 18.56 | 18.58 | 182,420 | +0.04(+0.22%) |
Jul 15, 2024 | 18.39 | 18.61 | 18.33 | 18.54 | 117,857 | +0.29(+1.59%) |
Jul 12, 2024 | 18.20 | 18.31 | 18.12 | 18.25 | 115,034 | +0.16(+0.88%) |
Jul 11, 2024 | 17.79 | 18.10 | 17.64 | 18.09 | 162,537 | +0.45(+2.55%) |
Jul 10, 2024 | 17.55 | 17.66 | 17.44 | 17.64 | 129,122 | +0.19(+1.09%) |
Jul 09, 2024 | 17.38 | 17.47 | 17.27 | 17.45 | 71,330 | +0.04(+0.23%) |
Jul 08, 2024 | 17.38 | 17.48 | 17.36 | 17.41 | 76,681 | +0.05(+0.29%) |
Jul 05, 2024 | 17.49 | 17.50 | 17.32 | 17.36 | 76,026 | -0.13(-0.74%) |
Jul 03, 2024 | 17.53 | 17.65 | 17.47 | 17.49 | 64,933 | +0.02(+0.11%) |
Jul 02, 2024 | 17.40 | 17.49 | 17.35 | 17.47 | 104,754 | +0.11(+0.63%) |
Jul 01, 2024 | 17.57 | 17.59 | 17.20 | 17.36 | 139,377 | -0.10(-0.57%) |
Jun 28, 2024 | 17.51 | 17.54 | 17.22 | 17.46 | 386,618 | +0.17(+0.98%) |
Jun 27, 2024 | 17.14 | 17.30 | 17.14 | 17.29 | 115,404 | +0.26(+1.53%) |
Jun 26, 2024 | 17.07 | 17.16 | 17.03 | 17.03 | 89,043 | -0.12(-0.70%) |
Jun 25, 2024 | 17.53 | 17.53 | 17.11 | 17.15 | 133,051 | -0.33(-1.89%) |
Jun 24, 2024 | 17.20 | 17.50 | 17.11 | 17.48 | 163,748 | +0.38(+2.22%) |
Jun 21, 2024 | 17.25 | 17.25 | 17.09 | 17.10 | 141,167 | -0.09(-0.52%) |
Jun 20, 2024 | 17.35 | 17.38 | 17.17 | 17.19 | 88,625 | -0.14(-0.81%) |
Jun 18, 2024 | 17.40 | 17.43 | 17.32 | 17.33 | 82,444 | -0.07(-0.40%) |
Jun 17, 2024 | 17.39 | 17.49 | 17.35 | 17.40 | 75,832 | -0.02(-0.11%) |
Jun 14, 2024 | 17.34 | 17.42 | 17.27 | 17.42 | 107,748 | -0.01(-0.06%) |
Jun 13, 2024 | 17.47 | 17.54 | 17.39 | 17.43 | 111,145 | +0.03(+0.17%) |
Jun 12, 2024 | 17.52 | 17.61 | 17.39 | 17.40 | 149,452 | +0.02(+0.11%) |
Jun 11, 2024 | 17.51 | 17.52 | 17.35 | 17.38 | 108,128 | -0.17(-0.95%) |
Jun 10, 2024 | 17.47 | 17.61 | 17.40 | 17.55 | 159,816 | +0.03(+0.17%) |
Jun 07, 2024 | 17.46 | 17.56 | 17.44 | 17.52 | 90,031 | -0.04(-0.22%) |
Jun 06, 2024 | 17.51 | 17.59 | 17.48 | 17.56 | 73,517 | +0.01(+0.06%) |
Jun 05, 2024 | 17.62 | 17.62 | 17.51 | 17.55 | 93,616 | -0.05(-0.28%) |
Jun 04, 2024 | 17.46 | 17.60 | 17.43 | 17.60 | 123,442 | +0.13(+0.73%) |
Jun 03, 2024 | 17.50 | 17.54 | 17.41 | 17.47 | 116,019 | +0.09(+0.51%) |
May 31, 2024 | 17.30 | 17.41 | 17.16 | 17.38 | 128,210 | +0.09(+0.51%) |
May 30, 2024 | 17.13 | 17.34 | 17.13 | 17.29 | 81,095 | +0.28(+1.67%) |
May 29, 2024 | 17.06 | 17.09 | 16.94 | 17.01 | 132,171 | -0.10(-0.57%) |
May 28, 2024 | 17.10 | 17.27 | 17.09 | 17.11 | 144,443 | +0.03(+0.17%) |
May 24, 2024 | 17.15 | 17.21 | 17.08 | 17.08 | 67,287 | -0.08(-0.46%) |
May 23, 2024 | 17.30 | 17.34 | 17.10 | 17.16 | 111,375 | -0.15(-0.85%) |
May 22, 2024 | 17.34 | 17.42 | 17.29 | 17.30 | 94,722 | -0.07(-0.39%) |
May 21, 2024 | 17.30 | 17.39 | 17.24 | 17.37 | 60,712 | +0.08(+0.45%) |
May 20, 2024 | 17.44 | 17.52 | 17.29 | 17.29 | 95,720 | -0.13(-0.73%) |
May 17, 2024 | 17.47 | 17.49 | 17.35 | 17.42 | 113,941 | -0.01(-0.06%) |
May 16, 2024 | 17.35 | 17.46 | 17.28 | 17.43 | 92,945 | +0.16(+0.91%) |
May 15, 2024 | 17.23 | 17.35 | 17.19 | 17.27 | 104,189 | +0.20(+1.15%) |
May 14, 2024 | 17.07 | 17.09 | 16.95 | 17.08 | 124,899 | +0.09(+0.52%) |
May 13, 2024 | 16.96 | 17.01 | 16.88 | 16.99 | 99,505 | +0.06(+0.35%) |
May 10, 2024 | 16.97 | 16.97 | 16.84 | 16.93 | 97,497 | +0.05(+0.29%) |
May 09, 2024 | 16.97 | 16.99 | 16.87 | 16.88 | 127,842 | -0.09(-0.52%) |
May 08, 2024 | 16.83 | 16.98 | 16.79 | 16.97 | 112,335 | +0.10(+0.58%) |
May 07, 2024 | 16.63 | 16.94 | 16.63 | 16.87 | 130,380 | +0.26(+1.59%) |
May 06, 2024 | 16.71 | 16.78 | 16.59 | 16.61 | 164,726 | -0.05(-0.29%) |
May 03, 2024 | 17.32 | 17.37 | 16.66 | 16.66 | 186,957 | -0.44(-2.58%) |
May 02, 2024 | 17.07 | 17.17 | 16.98 | 17.10 | 112,354 | +0.10(+0.58%) |