Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 18.78 | 18.86 | 18.64 | 18.70 | 68,252 | -0.09(-0.48%) |
Jul 17, 2024 | 18.71 | 18.86 | 18.61 | 18.79 | 77,480 | +0.02(+0.13%) |
Jul 16, 2024 | 18.59 | 18.80 | 18.51 | 18.77 | 98,591 | +0.16(+0.89%) |
Jul 15, 2024 | 18.71 | 18.71 | 18.55 | 18.60 | 75,434 | -0.07(-0.37%) |
Jul 12, 2024 | 18.62 | 18.76 | 18.62 | 18.67 | 75,769 | +0.09(+0.48%) |
Jul 11, 2024 | 18.34 | 18.59 | 18.34 | 18.58 | 131,198 | +0.25(+1.36%) |
Jul 10, 2024 | 18.20 | 18.37 | 18.20 | 18.33 | 170,892 | +0.24(+1.33%) |
Jul 09, 2024 | 18.13 | 18.18 | 18.07 | 18.09 | 106,701 | -0.07(-0.39%) |
Jul 08, 2024 | 18.20 | 18.22 | 18.11 | 18.16 | 217,726 | +0.00(+0.00%) |
Jul 05, 2024 | 18.28 | 18.28 | 18.09 | 18.16 | 45,531 | +0.05(+0.27%) |
Jul 03, 2024 | 17.94 | 18.18 | 17.80 | 18.11 | 70,095 | +0.17(+0.96%) |
Jul 02, 2024 | 17.82 | 17.95 | 17.76 | 17.94 | 114,346 | +0.09(+0.50%) |
Jul 01, 2024 | 17.99 | 18.04 | 17.82 | 17.85 | 122,452 | -0.07(-0.39%) |
Jun 28, 2024 | 17.92 | 17.98 | 17.83 | 17.92 | 169,041 | +0.09(+0.48%) |
Jun 27, 2024 | 17.84 | 17.89 | 17.76 | 17.84 | 246,322 | +0.05(+0.25%) |
Jun 26, 2024 | 17.82 | 17.82 | 17.72 | 17.79 | 121,991 | -0.08(-0.45%) |
Jun 25, 2024 | 17.93 | 17.93 | 17.79 | 17.87 | 109,105 | -0.04(-0.22%) |
Jun 24, 2024 | 17.74 | 17.91 | 17.73 | 17.91 | 102,217 | +0.29(+1.64%) |
Jun 21, 2024 | 17.65 | 17.66 | 17.58 | 17.62 | 118,737 | -0.01(-0.06%) |
Jun 20, 2024 | 17.55 | 17.71 | 17.55 | 17.63 | 214,764 | +0.04(+0.22%) |
Jun 18, 2024 | 17.59 | 17.70 | 17.55 | 17.59 | 117,017 | -0.04(-0.22%) |
Jun 17, 2024 | 17.66 | 17.66 | 17.44 | 17.63 | 130,974 | +0.00(+0.00%) |
Jun 14, 2024 | 17.60 | 17.63 | 17.49 | 17.63 | 151,989 | -0.12(-0.67%) |
Jun 13, 2024 | 17.92 | 17.95 | 17.68 | 17.75 | 301,689 | -0.23(-1.26%) |
Jun 12, 2024 | 18.05 | 18.13 | 17.90 | 17.98 | 239,997 | +0.07(+0.39%) |
Jun 11, 2024 | 17.90 | 17.98 | 17.86 | 17.91 | 57,246 | -0.10(-0.55%) |
Jun 10, 2024 | 18.09 | 18.11 | 17.97 | 18.01 | 82,237 | -0.08(-0.44%) |
Jun 07, 2024 | 18.23 | 18.23 | 18.07 | 18.09 | 97,396 | -0.25(-1.35%) |
Jun 06, 2024 | 18.20 | 18.33 | 18.20 | 18.33 | 100,267 | +0.09(+0.47%) |
Jun 05, 2024 | 18.26 | 18.26 | 18.16 | 18.25 | 82,885 | +0.07(+0.40%) |
Jun 04, 2024 | 18.14 | 18.17 | 18.04 | 18.17 | 91,447 | +0.00(+0.00%) |
Jun 03, 2024 | 18.25 | 18.30 | 18.11 | 18.17 | 57,772 | -0.10(-0.54%) |
May 31, 2024 | 18.08 | 18.28 | 18.07 | 18.27 | 96,260 | +0.24(+1.31%) |
May 30, 2024 | 17.83 | 18.08 | 17.82 | 18.04 | 71,539 | +0.22(+1.22%) |
May 29, 2024 | 17.97 | 17.97 | 17.82 | 17.82 | 102,048 | -0.34(-1.88%) |
May 28, 2024 | 18.26 | 18.29 | 18.12 | 18.16 | 232,507 | -0.12(-0.67%) |
May 24, 2024 | 18.18 | 18.33 | 18.18 | 18.28 | 195,271 | +0.11(+0.60%) |
May 23, 2024 | 18.44 | 18.44 | 18.13 | 18.17 | 377,067 | -0.32(-1.71%) |
May 22, 2024 | 18.47 | 18.57 | 18.44 | 18.49 | 90,874 | -0.05(-0.27%) |
May 21, 2024 | 18.53 | 18.62 | 18.52 | 18.54 | 75,549 | -0.05(-0.29%) |
May 20, 2024 | 18.61 | 18.64 | 18.55 | 18.59 | 72,140 | -0.01(-0.08%) |
May 17, 2024 | 18.62 | 18.62 | 18.52 | 18.61 | 69,643 | +0.04(+0.21%) |
May 16, 2024 | 18.55 | 18.59 | 18.52 | 18.57 | 74,501 | -0.05(-0.26%) |
May 15, 2024 | 18.61 | 18.66 | 18.53 | 18.62 | 140,889 | +0.14(+0.75%) |
May 14, 2024 | 18.53 | 18.57 | 18.45 | 18.48 | 122,113 | -0.01(-0.08%) |
May 13, 2024 | 18.61 | 18.61 | 18.48 | 18.49 | 57,233 | -0.01(-0.03%) |
May 10, 2024 | 18.44 | 18.56 | 18.44 | 18.50 | 87,853 | +0.10(+0.54%) |
May 09, 2024 | 18.18 | 18.40 | 18.18 | 18.40 | 123,869 | +0.18(+1.00%) |
May 08, 2024 | 18.05 | 18.22 | 18.04 | 18.22 | 68,796 | +0.12(+0.65%) |
May 07, 2024 | 18.13 | 18.16 | 18.07 | 18.10 | 70,001 | -0.02(-0.11%) |
May 06, 2024 | 18.08 | 18.14 | 18.05 | 18.12 | 60,244 | +0.17(+0.96%) |
May 03, 2024 | 17.91 | 18.00 | 17.64 | 17.95 | 85,094 | +0.07(+0.42%) |
May 02, 2024 | 17.72 | 17.98 | 17.70 | 17.87 | 120,164 | +0.16(+0.91%) |