Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 17.22 | 17.40 | 17.18 | 17.19 | 453,307 | +0.08(+0.47%) |
Jul 18, 2024 | 17.44 | 17.44 | 16.90 | 17.11 | 1,388,141 | -0.35(-2.00%) |
Jul 17, 2024 | 17.05 | 17.54 | 17.05 | 17.46 | 954,076 | +0.31(+1.81%) |
Jul 16, 2024 | 17.00 | 17.24 | 16.94 | 17.15 | 414,651 | +0.30(+1.78%) |
Jul 15, 2024 | 16.80 | 17.04 | 16.75 | 16.85 | 366,631 | +0.12(+0.72%) |
Jul 12, 2024 | 16.95 | 17.24 | 16.71 | 16.73 | 460,086 | -0.04(-0.24%) |
Jul 11, 2024 | 16.95 | 17.02 | 16.77 | 16.77 | 399,908 | -0.01(-0.06%) |
Jul 10, 2024 | 16.60 | 16.89 | 16.59 | 16.78 | 434,033 | +0.18(+1.08%) |
Jul 09, 2024 | 16.49 | 16.73 | 16.48 | 16.60 | 447,424 | +0.17(+1.03%) |
Jul 08, 2024 | 16.44 | 16.64 | 16.38 | 16.43 | 511,134 | +0.07(+0.43%) |
Jul 05, 2024 | 16.26 | 16.42 | 16.21 | 16.36 | 310,874 | +0.03(+0.18%) |
Jul 03, 2024 | 16.43 | 16.56 | 16.18 | 16.33 | 158,799 | -0.17(-1.03%) |
Jul 02, 2024 | 16.46 | 16.61 | 16.37 | 16.50 | 298,829 | +0.00(+0.00%) |
Jul 01, 2024 | 16.33 | 16.69 | 16.18 | 16.50 | 448,444 | +0.10(+0.61%) |
Jun 28, 2024 | 16.24 | 16.40 | 16.08 | 16.40 | 809,155 | +0.20(+1.23%) |
Jun 27, 2024 | 16.33 | 16.34 | 16.04 | 16.20 | 374,432 | -0.08(-0.49%) |
Jun 26, 2024 | 16.08 | 16.30 | 16.01 | 16.28 | 311,484 | +0.14(+0.87%) |
Jun 25, 2024 | 15.95 | 16.14 | 15.95 | 16.14 | 320,152 | +0.14(+0.88%) |
Jun 24, 2024 | 15.99 | 16.16 | 15.99 | 16.00 | 411,662 | +0.10(+0.63%) |
Jun 21, 2024 | 16.13 | 16.22 | 15.70 | 15.90 | 2,093,161 | -0.17(-1.06%) |
Jun 20, 2024 | 16.14 | 16.35 | 16.04 | 16.07 | 1,681,254 | -0.15(-0.92%) |
Jun 18, 2024 | 16.41 | 16.50 | 16.21 | 16.22 | 413,471 | +0.06(+0.37%) |
Jun 17, 2024 | 15.85 | 16.34 | 15.85 | 16.16 | 438,840 | +0.25(+1.57%) |
Jun 14, 2024 | 15.93 | 15.95 | 15.74 | 15.91 | 338,237 | -0.08(-0.50%) |
Jun 13, 2024 | 15.82 | 16.07 | 15.69 | 15.99 | 434,698 | +0.09(+0.57%) |
Jun 12, 2024 | 16.15 | 16.25 | 15.88 | 15.90 | 443,149 | +0.00(+0.00%) |
Jun 11, 2024 | 15.83 | 15.97 | 15.73 | 15.90 | 359,158 | -0.04(-0.25%) |
Jun 10, 2024 | 15.96 | 15.96 | 15.55 | 15.94 | 503,603 | -0.20(-1.24%) |
Jun 07, 2024 | 16.26 | 16.36 | 15.96 | 16.14 | 485,002 | -0.23(-1.41%) |
Jun 06, 2024 | 15.98 | 16.40 | 15.98 | 16.37 | 394,864 | +0.33(+2.06%) |
Jun 05, 2024 | 16.06 | 16.06 | 15.88 | 16.04 | 275,401 | +0.10(+0.63%) |
Jun 04, 2024 | 15.87 | 16.01 | 15.80 | 15.94 | 375,430 | +0.04(+0.25%) |
Jun 03, 2024 | 15.85 | 16.02 | 15.70 | 15.90 | 378,136 | +0.11(+0.70%) |
May 31, 2024 | 15.50 | 15.83 | 15.37 | 15.79 | 494,568 | +0.44(+2.87%) |
May 30, 2024 | 15.40 | 15.48 | 15.32 | 15.35 | 302,222 | +0.01(+0.07%) |
May 29, 2024 | 15.40 | 15.51 | 15.20 | 15.34 | 414,201 | -0.20(-1.29%) |
May 28, 2024 | 15.79 | 15.87 | 15.54 | 15.54 | 300,877 | -0.24(-1.52%) |
May 24, 2024 | 15.88 | 15.88 | 15.72 | 15.78 | 271,452 | -0.01(-0.06%) |
May 23, 2024 | 16.06 | 16.06 | 15.67 | 15.79 | 403,876 | -0.29(-1.80%) |
May 22, 2024 | 16.07 | 16.22 | 15.88 | 16.08 | 423,585 | -0.07(-0.43%) |
May 21, 2024 | 16.11 | 16.16 | 15.97 | 16.15 | 322,370 | +0.02(+0.12%) |
May 20, 2024 | 16.03 | 16.28 | 16.00 | 16.13 | 458,259 | +0.15(+0.94%) |
May 17, 2024 | 16.03 | 16.09 | 15.85 | 15.98 | 409,499 | +0.00(+0.00%) |
May 16, 2024 | 15.82 | 16.05 | 15.79 | 15.98 | 809,394 | +0.14(+0.88%) |
May 15, 2024 | 16.15 | 16.21 | 15.67 | 15.84 | 1,039,727 | -0.27(-1.68%) |
May 14, 2024 | 16.26 | 16.52 | 15.77 | 16.11 | 747,548 | -0.08(-0.49%) |
May 13, 2024 | 15.71 | 16.35 | 15.62 | 16.19 | 802,778 | +0.59(+3.78%) |
May 10, 2024 | 15.36 | 15.80 | 15.35 | 15.60 | 759,101 | +0.31(+2.03%) |
May 09, 2024 | 15.66 | 15.74 | 15.15 | 15.29 | 519,615 | -0.27(-1.74%) |
May 08, 2024 | 15.52 | 15.63 | 15.38 | 15.56 | 332,496 | +0.03(+0.19%) |
May 07, 2024 | 15.62 | 15.71 | 15.52 | 15.53 | 397,964 | +0.08(+0.52%) |
May 06, 2024 | 15.12 | 15.55 | 15.07 | 15.45 | 359,816 | +0.25(+1.64%) |
May 03, 2024 | 15.53 | 15.63 | 15.13 | 15.20 | 428,631 | -0.17(-1.11%) |
May 02, 2024 | 15.24 | 15.37 | 15.09 | 15.37 | 403,983 | +0.15(+0.99%) |