Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 18.75 | 3 | -0.84(-4.31%) | |||
Jul 22, 2024 | 17.80 | 19.99 | 17.63 | 19.59 | 7,565 | +1.62(+8.98%) |
Jul 19, 2024 | 17.98 | 17.98 | 17.75 | 17.98 | 3,582 | +0.27(+1.51%) |
Jul 18, 2024 | 17.72 | 17.80 | 17.50 | 17.71 | 1,517 | -0.05(-0.29%) |
Jul 17, 2024 | 17.00 | 17.76 | 17.00 | 17.76 | 2,720 | +0.31(+1.77%) |
Jul 16, 2024 | 18.00 | 18.00 | 17.40 | 17.45 | 1,425 | +0.05(+0.32%) |
Jul 15, 2024 | 17.42 | 17.42 | 17.40 | 17.40 | 510 | -0.02(-0.11%) |
Jul 12, 2024 | 17.36 | 17.46 | 17.36 | 17.42 | 1,341 | +0.06(+0.35%) |
Jul 11, 2024 | 17.24 | 17.36 | 17.05 | 17.36 | 1,071 | +0.59(+3.52%) |
Jul 10, 2024 | 17.02 | 17.02 | 16.77 | 16.77 | 868 | -0.34(-1.96%) |
Jul 09, 2024 | 17.36 | 17.38 | 16.89 | 17.11 | 1,247 | -0.27(-1.58%) |
Jul 08, 2024 | 17.00 | 17.41 | 17.00 | 17.38 | 1,166 | +0.38(+2.24%) |
Jul 05, 2024 | 17.00 | 17.00 | 16.93 | 17.00 | 926 | -0.05(-0.29%) |
Jul 02, 2024 | 17.05 | 55 | -0.40(-2.29%) | |||
Jul 01, 2024 | 17.00 | 17.45 | 17.00 | 17.45 | 1,160 | -0.03(-0.17%) |
Jun 28, 2024 | 16.65 | 17.48 | 16.65 | 17.48 | 1,553 | -0.03(-0.17%) |
Jun 26, 2024 | 17.51 | 100 | +0.81(+4.85%) | |||
Jun 25, 2024 | 17.30 | 17.59 | 16.55 | 16.70 | 3,435 | -0.68(-3.88%) |
Jun 24, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 537 | +0.27(+1.61%) |
Jun 21, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 653 | +0.05(+0.29%) |
Jun 20, 2024 | 17.39 | 17.59 | 17.05 | 17.05 | 2,137 | +0.06(+0.35%) |
Jun 18, 2024 | 16.94 | 16.99 | 16.94 | 16.99 | 776 | +0.07(+0.41%) |
Jun 14, 2024 | 16.92 | 1 | -0.68(-3.86%) | |||
Jun 13, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 199 | +0.50(+2.92%) |
Jun 11, 2024 | 17.10 | 71 | +0.45(+2.70%) | |||
Jun 10, 2024 | 16.90 | 16.90 | 16.65 | 16.65 | 726 | -0.45(-2.63%) |
Jun 06, 2024 | 17.10 | 3 | +0.45(+2.70%) | |||
Jun 05, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 949 | +0.05(+0.30%) |
Jun 04, 2024 | 16.64 | 16.64 | 16.60 | 16.60 | 2,398 | -0.55(-3.21%) |
Jun 03, 2024 | 16.60 | 17.45 | 16.60 | 17.15 | 3,932 | +0.57(+3.44%) |
May 31, 2024 | 16.22 | 16.58 | 16.22 | 16.58 | 2,187 | +0.52(+3.24%) |
May 30, 2024 | 16.52 | 16.52 | 16.06 | 16.06 | 1,977 | -0.14(-0.86%) |
May 28, 2024 | 16.20 | 6 | +0.03(+0.19%) | |||
May 23, 2024 | 16.17 | 112 | -0.08(-0.49%) | |||
May 22, 2024 | 16.05 | 16.49 | 16.02 | 16.25 | 7,078 | -0.20(-1.22%) |
May 21, 2024 | 16.50 | 16.50 | 16.25 | 16.45 | 2,176 | -0.05(-0.30%) |
May 20, 2024 | 16.69 | 16.69 | 16.50 | 16.50 | 1,789 | -0.13(-0.78%) |
May 17, 2024 | 17.10 | 17.10 | 16.63 | 16.63 | 1,196 | -0.07(-0.42%) |
May 16, 2024 | 16.79 | 16.79 | 16.45 | 16.70 | 1,376 | -0.39(-2.26%) |
May 15, 2024 | 16.63 | 17.09 | 16.63 | 17.09 | 676 | -0.06(-0.37%) |
May 13, 2024 | 17.15 | 10 | +0.34(+2.02%) | |||
May 10, 2024 | 16.99 | 16.99 | 16.81 | 16.81 | 786 | -0.35(-2.07%) |
May 09, 2024 | 16.99 | 17.16 | 16.99 | 17.16 | 732 | +0.19(+1.12%) |
May 07, 2024 | 16.98 | 65 | +0.32(+1.92%) | |||
May 06, 2024 | 16.61 | 16.65 | 16.61 | 16.65 | 636 | -0.08(-0.46%) |