Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 19.18 | 20.04 | 18.73 | 19.62 | 16,110 | +0.58(+3.05%) |
Jul 16, 2024 | 19.49 | 19.50 | 18.70 | 19.04 | 32,245 | +0.16(+0.85%) |
Jul 15, 2024 | 17.09 | 19.71 | 16.45 | 18.88 | 30,894 | +1.56(+9.01%) |
Jul 12, 2024 | 17.28 | 17.75 | 17.07 | 17.32 | 8,194 | +0.21(+1.23%) |
Jul 11, 2024 | 16.59 | 17.40 | 16.59 | 17.11 | 20,993 | +0.38(+2.27%) |
Jul 10, 2024 | 16.20 | 16.94 | 15.81 | 16.73 | 28,009 | +0.23(+1.39%) |
Jul 09, 2024 | 15.78 | 16.83 | 15.69 | 16.50 | 22,963 | +0.49(+3.06%) |
Jul 08, 2024 | 16.10 | 16.67 | 15.54 | 16.01 | 35,262 | -0.27(-1.66%) |
Jul 05, 2024 | 15.27 | 16.50 | 15.27 | 16.28 | 30,746 | +0.81(+5.24%) |
Jul 03, 2024 | 15.63 | 16.00 | 15.34 | 15.47 | 15,888 | -0.33(-2.09%) |
Jul 02, 2024 | 15.80 | 16.36 | 15.76 | 15.80 | 15,308 | +0.23(+1.48%) |
Jul 01, 2024 | 16.74 | 17.19 | 15.57 | 15.57 | 22,202 | -1.24(-7.38%) |
Jun 28, 2024 | 16.75 | 17.31 | 16.31 | 16.81 | 69,614 | -0.02(-0.12%) |
Jun 27, 2024 | 16.76 | 16.85 | 16.39 | 16.83 | 12,974 | -0.07(-0.41%) |
Jun 26, 2024 | 16.73 | 17.10 | 16.22 | 16.90 | 9,535 | -0.09(-0.53%) |
Jun 25, 2024 | 16.72 | 17.36 | 16.55 | 16.99 | 18,360 | +0.14(+0.83%) |
Jun 24, 2024 | 16.47 | 17.37 | 16.11 | 16.85 | 4,888 | +0.37(+2.25%) |
Jun 21, 2024 | 16.24 | 17.00 | 15.94 | 16.48 | 30,922 | +0.08(+0.49%) |
Jun 20, 2024 | 17.30 | 17.70 | 16.16 | 16.40 | 7,508 | -0.97(-5.58%) |
Jun 18, 2024 | 17.19 | 18.00 | 17.19 | 17.37 | 10,790 | -0.63(-3.50%) |
Jun 17, 2024 | 16.40 | 18.14 | 16.40 | 18.00 | 16,280 | +1.20(+7.14%) |
Jun 14, 2024 | 16.15 | 16.80 | 15.50 | 16.80 | 24,693 | +0.79(+4.93%) |
Jun 13, 2024 | 16.50 | 16.95 | 16.01 | 16.01 | 19,320 | -0.97(-5.71%) |
Jun 12, 2024 | 18.00 | 18.00 | 16.88 | 16.98 | 14,672 | -1.02(-5.67%) |
Jun 11, 2024 | 16.35 | 18.00 | 16.00 | 18.00 | 24,568 | +1.31(+7.85%) |
Jun 10, 2024 | 17.89 | 17.89 | 16.25 | 16.69 | 9,838 | +0.03(+0.18%) |
Jun 07, 2024 | 17.99 | 18.20 | 16.63 | 16.66 | 10,796 | -0.79(-4.53%) |
Jun 06, 2024 | 15.36 | 17.65 | 15.36 | 17.45 | 24,882 | +1.34(+8.32%) |
Jun 05, 2024 | 15.22 | 16.43 | 15.22 | 16.11 | 25,288 | +0.79(+5.16%) |
Jun 04, 2024 | 16.84 | 17.18 | 14.87 | 15.32 | 18,352 | -1.36(-8.15%) |
Jun 03, 2024 | 17.93 | 17.95 | 16.39 | 16.68 | 14,098 | -1.02(-5.76%) |
May 31, 2024 | 18.00 | 18.00 | 17.60 | 17.70 | 10,203 | -0.24(-1.34%) |
May 30, 2024 | 18.12 | 18.63 | 17.47 | 17.94 | 45,489 | -0.75(-4.01%) |
May 29, 2024 | 19.24 | 19.24 | 18.30 | 18.69 | 6,612 | -0.30(-1.58%) |
May 28, 2024 | 18.96 | 19.32 | 18.61 | 18.99 | 18,753 | +0.01(+0.05%) |
May 24, 2024 | 19.14 | 19.14 | 18.33 | 18.98 | 13,846 | +0.10(+0.53%) |
May 23, 2024 | 19.84 | 20.18 | 18.63 | 18.88 | 5,980 | -0.91(-4.60%) |
May 22, 2024 | 19.80 | 20.19 | 19.05 | 19.79 | 33,650 | -0.09(-0.45%) |
May 21, 2024 | 20.07 | 20.25 | 18.81 | 19.88 | 15,726 | -0.30(-1.49%) |
May 20, 2024 | 18.50 | 20.18 | 18.50 | 20.18 | 19,243 | +1.78(+9.67%) |
May 17, 2024 | 17.29 | 18.49 | 16.20 | 18.40 | 22,080 | +1.18(+6.85%) |
May 16, 2024 | 18.70 | 20.01 | 16.71 | 17.22 | 41,842 | -1.44(-7.72%) |
May 15, 2024 | 16.15 | 23.54 | 16.14 | 18.66 | 150,967 | +1.16(+6.63%) |
May 14, 2024 | 16.89 | 17.65 | 16.50 | 17.50 | 38,768 | +0.39(+2.28%) |
May 13, 2024 | 16.51 | 17.99 | 16.00 | 17.11 | 33,627 | +0.24(+1.42%) |
May 10, 2024 | 14.72 | 16.87 | 14.05 | 16.87 | 40,408 | +2.34(+16.10%) |
May 09, 2024 | 14.69 | 14.80 | 14.38 | 14.53 | 6,660 | +0.53(+3.79%) |
May 08, 2024 | 14.40 | 15.54 | 14.00 | 14.00 | 21,777 | -0.63(-4.31%) |
May 07, 2024 | 15.74 | 15.74 | 14.40 | 14.63 | 12,703 | -0.85(-5.49%) |
May 06, 2024 | 13.89 | 17.00 | 13.58 | 15.48 | 25,861 | +1.57(+11.29%) |
May 03, 2024 | 14.84 | 14.99 | 13.50 | 13.91 | 13,108 | -0.17(-1.18%) |
May 02, 2024 | 13.37 | 14.29 | 12.92 | 14.08 | 7,820 | +0.52(+3.80%) |