Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 17.51 | 18.00 | 17.00 | 17.04 | 182,654 | -0.58(-3.29%) |
Jul 17, 2024 | 18.10 | 18.50 | 17.02 | 17.62 | 203,848 | -0.87(-4.71%) |
Jul 16, 2024 | 17.83 | 18.58 | 17.68 | 18.49 | 542,543 | +0.89(+5.06%) |
Jul 15, 2024 | 17.89 | 18.09 | 17.41 | 17.60 | 203,620 | -0.10(-0.56%) |
Jul 12, 2024 | 17.25 | 18.11 | 17.22 | 17.70 | 192,200 | +0.50(+2.91%) |
Jul 11, 2024 | 17.02 | 17.57 | 17.02 | 17.20 | 295,865 | +0.60(+3.61%) |
Jul 10, 2024 | 16.34 | 16.77 | 16.09 | 16.60 | 131,248 | +0.21(+1.28%) |
Jul 09, 2024 | 16.15 | 16.60 | 15.91 | 16.39 | 102,946 | +0.39(+2.44%) |
Jul 08, 2024 | 16.10 | 16.29 | 15.55 | 16.00 | 162,404 | +0.63(+4.10%) |
Jul 05, 2024 | 15.27 | 15.56 | 14.70 | 15.37 | 160,317 | +0.01(+0.07%) |
Jul 03, 2024 | 15.97 | 16.24 | 15.23 | 15.36 | 81,466 | -0.47(-2.97%) |
Jul 02, 2024 | 16.05 | 16.41 | 15.78 | 15.83 | 251,172 | -0.17(-1.06%) |
Jul 01, 2024 | 16.36 | 16.73 | 15.92 | 16.00 | 114,773 | -0.42(-2.56%) |
Jun 28, 2024 | 15.95 | 16.75 | 15.90 | 16.42 | 553,615 | +0.78(+4.99%) |
Jun 27, 2024 | 15.28 | 15.65 | 14.68 | 15.64 | 174,001 | +1.04(+7.12%) |
Jun 26, 2024 | 15.00 | 15.10 | 14.50 | 14.60 | 188,482 | -0.30(-2.01%) |
Jun 25, 2024 | 15.68 | 16.71 | 14.83 | 14.90 | 256,696 | -0.67(-4.30%) |
Jun 24, 2024 | 14.82 | 15.61 | 14.60 | 15.57 | 264,220 | +0.67(+4.50%) |
Jun 21, 2024 | 15.10 | 15.35 | 14.69 | 14.90 | 363,685 | -0.14(-0.93%) |
Jun 20, 2024 | 15.25 | 15.63 | 14.83 | 15.04 | 214,213 | -0.39(-2.53%) |
Jun 18, 2024 | 15.92 | 16.15 | 15.37 | 15.43 | 211,748 | -0.49(-3.08%) |
Jun 17, 2024 | 16.46 | 16.55 | 15.22 | 15.92 | 294,369 | -0.80(-4.78%) |
Jun 14, 2024 | 16.83 | 17.15 | 16.49 | 16.72 | 201,373 | -0.46(-2.68%) |
Jun 13, 2024 | 17.01 | 17.45 | 16.78 | 17.18 | 225,089 | +0.08(+0.47%) |
Jun 12, 2024 | 18.08 | 18.33 | 17.06 | 17.10 | 272,273 | -0.32(-1.84%) |
Jun 11, 2024 | 16.97 | 17.64 | 16.45 | 17.42 | 223,238 | +0.22(+1.28%) |
Jun 10, 2024 | 17.95 | 17.95 | 16.64 | 17.20 | 241,149 | -0.76(-4.23%) |
Jun 07, 2024 | 17.72 | 18.48 | 17.10 | 17.96 | 300,486 | -0.03(-0.17%) |
Jun 06, 2024 | 18.84 | 18.84 | 17.68 | 17.99 | 107,026 | -0.98(-5.17%) |
Jun 05, 2024 | 19.22 | 19.59 | 18.43 | 18.97 | 151,931 | -0.20(-1.04%) |
Jun 04, 2024 | 20.04 | 20.14 | 18.91 | 19.17 | 144,468 | +0.19(+1.00%) |
Jun 03, 2024 | 19.33 | 19.90 | 18.34 | 18.98 | 201,404 | -0.02(-0.11%) |
May 31, 2024 | 18.83 | 19.80 | 18.24 | 19.00 | 311,535 | +0.33(+1.77%) |
May 30, 2024 | 18.24 | 18.81 | 17.24 | 18.67 | 146,047 | +0.63(+3.49%) |
May 29, 2024 | 17.38 | 18.46 | 16.90 | 18.04 | 259,539 | +0.17(+0.95%) |
May 28, 2024 | 21.19 | 21.57 | 16.85 | 17.87 | 408,986 | -2.99(-14.33%) |
May 24, 2024 | 21.13 | 21.69 | 20.55 | 20.86 | 70,339 | +0.02(+0.10%) |
May 23, 2024 | 21.02 | 21.49 | 20.50 | 20.84 | 98,924 | -0.17(-0.81%) |
May 22, 2024 | 20.07 | 21.04 | 19.95 | 21.01 | 120,146 | +0.96(+4.79%) |
May 21, 2024 | 20.27 | 20.61 | 20.02 | 20.05 | 82,681 | -0.36(-1.76%) |
May 20, 2024 | 20.44 | 20.85 | 20.07 | 20.41 | 90,493 | -0.01(-0.05%) |
May 17, 2024 | 21.15 | 21.27 | 19.95 | 20.42 | 154,175 | -0.92(-4.31%) |
May 16, 2024 | 20.83 | 21.84 | 20.81 | 21.34 | 168,007 | +0.35(+1.67%) |
May 15, 2024 | 20.00 | 22.52 | 19.98 | 20.99 | 166,773 | +1.29(+6.55%) |
May 14, 2024 | 19.85 | 20.12 | 19.53 | 19.70 | 102,986 | +0.19(+0.97%) |
May 13, 2024 | 19.25 | 19.84 | 18.85 | 19.51 | 87,229 | +0.42(+2.20%) |
May 10, 2024 | 18.82 | 19.49 | 18.82 | 19.09 | 132,546 | +0.09(+0.47%) |
May 09, 2024 | 20.30 | 20.34 | 18.89 | 19.00 | 242,392 | -1.38(-6.77%) |
May 08, 2024 | 19.81 | 20.42 | 19.26 | 20.38 | 142,655 | +0.14(+0.69%) |
May 07, 2024 | 20.20 | 20.78 | 19.77 | 20.24 | 77,256 | +0.28(+1.40%) |
May 06, 2024 | 20.30 | 21.17 | 19.24 | 19.96 | 152,693 | -0.37(-1.82%) |
May 03, 2024 | 21.61 | 22.12 | 20.14 | 20.33 | 140,062 | -0.63(-3.01%) |
May 02, 2024 | 20.87 | 21.01 | 19.84 | 20.96 | 117,015 | +0.42(+2.04%) |