Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 19.62 | 20.26 | 19.39 | 20.13 | 402,939 | +1.11(+5.84%) |
Jul 10, 2024 | 18.58 | 19.03 | 18.48 | 19.02 | 152,884 | +0.51(+2.76%) |
Jul 09, 2024 | 18.20 | 18.55 | 17.98 | 18.51 | 242,248 | +0.31(+1.70%) |
Jul 08, 2024 | 18.30 | 18.42 | 18.11 | 18.20 | 111,022 | +0.00(+0.00%) |
Jul 05, 2024 | 18.55 | 18.62 | 18.00 | 18.20 | 149,915 | -0.39(-2.10%) |
Jul 03, 2024 | 19.25 | 19.30 | 18.59 | 18.59 | 76,029 | -0.63(-3.28%) |
Jul 02, 2024 | 19.10 | 19.26 | 18.90 | 19.22 | 213,044 | +0.14(+0.73%) |
Jul 01, 2024 | 18.81 | 19.11 | 18.66 | 19.08 | 237,652 | +0.19(+1.01%) |
Jun 28, 2024 | 18.14 | 19.01 | 18.14 | 18.89 | 593,701 | +0.95(+5.30%) |
Jun 27, 2024 | 17.82 | 17.96 | 17.66 | 17.94 | 134,746 | +0.17(+0.96%) |
Jun 26, 2024 | 17.50 | 18.00 | 17.44 | 17.77 | 149,486 | +0.27(+1.54%) |
Jun 25, 2024 | 17.66 | 17.79 | 17.50 | 17.50 | 114,910 | -0.29(-1.63%) |
Jun 24, 2024 | 17.59 | 18.13 | 17.38 | 17.79 | 187,465 | +0.34(+1.95%) |
Jun 21, 2024 | 17.66 | 17.69 | 17.37 | 17.45 | 381,055 | -0.18(-1.02%) |
Jun 20, 2024 | 17.49 | 17.84 | 17.33 | 17.63 | 121,018 | -0.02(-0.11%) |
Jun 18, 2024 | 17.65 | 17.89 | 17.47 | 17.65 | 124,541 | -0.07(-0.40%) |
Jun 17, 2024 | 17.25 | 17.72 | 17.07 | 17.72 | 181,195 | +0.36(+2.07%) |
Jun 14, 2024 | 17.63 | 17.76 | 17.16 | 17.36 | 194,253 | -0.49(-2.75%) |
Jun 13, 2024 | 18.12 | 18.12 | 17.53 | 17.85 | 168,864 | -0.31(-1.71%) |
Jun 12, 2024 | 18.47 | 18.85 | 17.95 | 18.16 | 139,587 | +0.30(+1.68%) |
Jun 11, 2024 | 17.89 | 17.97 | 17.69 | 17.86 | 151,301 | -0.09(-0.50%) |
Jun 10, 2024 | 17.96 | 18.07 | 17.60 | 17.95 | 126,988 | -0.13(-0.72%) |
Jun 07, 2024 | 17.61 | 18.25 | 17.61 | 18.08 | 141,490 | +0.12(+0.67%) |
Jun 06, 2024 | 17.98 | 18.14 | 17.73 | 17.96 | 83,056 | -0.06(-0.33%) |
Jun 05, 2024 | 18.03 | 18.09 | 17.75 | 18.02 | 103,064 | +0.19(+1.07%) |
Jun 04, 2024 | 18.09 | 18.09 | 17.73 | 17.83 | 88,798 | -0.41(-2.25%) |
Jun 03, 2024 | 19.02 | 19.21 | 18.15 | 18.24 | 146,664 | -0.40(-2.15%) |
May 31, 2024 | 18.82 | 19.06 | 18.51 | 18.64 | 172,869 | -0.27(-1.43%) |
May 30, 2024 | 18.74 | 19.09 | 18.44 | 18.91 | 121,190 | +0.48(+2.60%) |
May 29, 2024 | 18.87 | 19.45 | 18.39 | 18.43 | 179,183 | -0.85(-4.41%) |
May 28, 2024 | 20.14 | 20.15 | 19.19 | 19.28 | 100,006 | -0.94(-4.65%) |
May 24, 2024 | 20.39 | 20.50 | 20.01 | 20.22 | 101,409 | -0.04(-0.20%) |
May 23, 2024 | 20.90 | 20.90 | 20.21 | 20.26 | 328,526 | -0.53(-2.55%) |
May 22, 2024 | 20.70 | 21.03 | 20.39 | 20.79 | 190,436 | +0.00(+0.00%) |
May 21, 2024 | 20.62 | 20.90 | 20.62 | 20.79 | 81,636 | +0.09(+0.43%) |
May 20, 2024 | 21.10 | 21.23 | 20.70 | 20.70 | 192,796 | -0.42(-1.99%) |
May 17, 2024 | 20.73 | 21.34 | 20.73 | 21.12 | 123,972 | +0.49(+2.38%) |
May 16, 2024 | 20.20 | 20.70 | 20.20 | 20.63 | 139,333 | +0.32(+1.58%) |
May 15, 2024 | 20.10 | 20.31 | 19.86 | 20.31 | 120,455 | +0.51(+2.58%) |
May 14, 2024 | 19.99 | 20.01 | 19.73 | 19.80 | 82,217 | +0.09(+0.46%) |
May 13, 2024 | 20.16 | 20.56 | 19.68 | 19.71 | 117,015 | -0.26(-1.29%) |
May 10, 2024 | 19.84 | 20.08 | 19.71 | 19.97 | 119,990 | +0.14(+0.70%) |
May 09, 2024 | 19.73 | 19.86 | 19.59 | 19.83 | 145,839 | +0.12(+0.60%) |
May 08, 2024 | 19.26 | 19.78 | 19.17 | 19.71 | 107,628 | +0.26(+1.32%) |
May 07, 2024 | 19.56 | 19.71 | 19.44 | 19.45 | 125,705 | -0.06(-0.30%) |
May 06, 2024 | 19.43 | 19.59 | 19.28 | 19.51 | 93,817 | +0.20(+1.03%) |
May 03, 2024 | 19.26 | 19.35 | 19.03 | 19.31 | 116,762 | +0.45(+2.36%) |
May 02, 2024 | 18.59 | 18.87 | 18.46 | 18.87 | 125,023 | +0.49(+2.64%) |