Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 17.81 | 18.09 | 17.71 | 17.91 | 320,063 | +0.92(+5.41%) |
Jun 28, 2024 | 17.40 | 17.48 | 16.96 | 16.99 | 228,438 | -0.40(-2.30%) |
Jun 27, 2024 | 17.43 | 17.67 | 17.38 | 17.39 | 136,298 | +0.11(+0.64%) |
Jun 26, 2024 | 17.42 | 17.55 | 17.20 | 17.28 | 86,522 | -0.27(-1.54%) |
Jun 25, 2024 | 17.35 | 17.67 | 17.27 | 17.55 | 496,172 | +0.75(+4.46%) |
Jun 24, 2024 | 17.36 | 17.47 | 16.71 | 16.80 | 411,894 | -1.40(-7.69%) |
Jun 21, 2024 | 18.00 | 18.23 | 17.94 | 18.20 | 159,009 | -0.23(-1.25%) |
Jun 20, 2024 | 18.51 | 18.55 | 18.27 | 18.43 | 142,431 | +0.19(+1.04%) |
Jun 18, 2024 | 18.38 | 18.50 | 18.14 | 18.24 | 247,966 | -0.65(-3.44%) |
Jun 17, 2024 | 18.58 | 19.06 | 18.43 | 18.89 | 140,908 | +0.33(+1.78%) |
Jun 14, 2024 | 19.07 | 19.08 | 18.42 | 18.56 | 163,549 | -0.30(-1.59%) |
Jun 13, 2024 | 19.27 | 19.35 | 18.76 | 18.86 | 154,120 | -0.27(-1.41%) |
Jun 12, 2024 | 19.62 | 19.86 | 19.07 | 19.13 | 304,777 | +0.02(+0.10%) |
Jun 11, 2024 | 19.05 | 19.15 | 18.72 | 19.11 | 135,784 | -0.58(-2.95%) |
Jun 10, 2024 | 19.63 | 19.88 | 19.61 | 19.69 | 76,277 | +0.06(+0.31%) |
Jun 07, 2024 | 20.22 | 20.33 | 19.35 | 19.63 | 167,558 | -0.36(-1.80%) |
Jun 06, 2024 | 20.21 | 20.30 | 19.97 | 19.99 | 46,079 | -0.21(-1.04%) |
Jun 05, 2024 | 20.19 | 20.38 | 19.97 | 20.20 | 126,102 | +0.23(+1.15%) |
Jun 04, 2024 | 19.69 | 20.17 | 19.65 | 19.97 | 198,878 | +0.35(+1.78%) |
Jun 03, 2024 | 19.77 | 19.94 | 19.47 | 19.62 | 178,349 | +0.45(+2.35%) |
May 31, 2024 | 19.46 | 19.49 | 18.88 | 19.17 | 117,402 | -0.30(-1.54%) |
May 30, 2024 | 19.32 | 19.73 | 19.29 | 19.47 | 144,731 | +0.41(+2.15%) |
May 29, 2024 | 19.21 | 19.26 | 19.02 | 19.06 | 38,121 | -0.33(-1.70%) |
May 28, 2024 | 19.38 | 19.43 | 19.09 | 19.39 | 208,915 | -0.22(-1.12%) |
May 24, 2024 | 19.08 | 19.66 | 19.00 | 19.61 | 149,833 | +0.57(+2.99%) |
May 23, 2024 | 19.64 | 19.67 | 18.92 | 19.04 | 195,957 | -0.72(-3.64%) |
May 22, 2024 | 19.78 | 20.03 | 19.65 | 19.76 | 133,802 | +0.11(+0.56%) |
May 21, 2024 | 20.11 | 20.23 | 19.60 | 19.65 | 125,264 | -0.23(-1.16%) |
May 20, 2024 | 19.02 | 19.89 | 18.94 | 19.88 | 280,989 | +0.87(+4.58%) |
May 17, 2024 | 18.82 | 19.16 | 18.68 | 19.01 | 173,361 | +0.53(+2.87%) |
May 16, 2024 | 18.71 | 18.85 | 18.32 | 18.48 | 364,276 | -0.25(-1.33%) |
May 15, 2024 | 18.23 | 18.85 | 18.14 | 18.73 | 974,167 | +1.27(+7.27%) |
May 14, 2024 | 17.57 | 17.65 | 17.32 | 17.46 | 126,262 | -0.45(-2.51%) |
May 13, 2024 | 17.80 | 18.01 | 17.75 | 17.91 | 361,663 | +0.70(+4.07%) |
May 10, 2024 | 17.84 | 17.90 | 17.07 | 17.21 | 1,271,264 | -0.50(-2.82%) |
May 09, 2024 | 17.40 | 17.78 | 17.26 | 17.71 | 473,941 | +0.09(+0.51%) |
May 08, 2024 | 17.56 | 17.80 | 17.52 | 17.62 | 285,131 | -0.27(-1.51%) |
May 07, 2024 | 18.01 | 18.25 | 17.81 | 17.89 | 432,471 | -0.02(-0.11%) |
May 06, 2024 | 18.02 | 18.22 | 17.81 | 17.91 | 292,367 | +0.28(+1.59%) |
May 03, 2024 | 17.38 | 17.67 | 17.37 | 17.63 | 571,156 | +0.79(+4.69%) |
May 02, 2024 | 16.67 | 16.90 | 16.53 | 16.84 | 2,800,220 | +0.71(+4.40%) |