Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 17.78 | 18.10 | 17.35 | 17.69 | 14,666 | -0.01(-0.06%) |
Jul 22, 2024 | 16.90 | 17.70 | 16.90 | 17.70 | 8,508 | +1.06(+6.37%) |
Jul 19, 2024 | 17.30 | 17.30 | 16.56 | 16.64 | 13,110 | -0.23(-1.36%) |
Jul 18, 2024 | 18.30 | 18.71 | 16.79 | 16.87 | 25,427 | -1.39(-7.61%) |
Jul 17, 2024 | 18.27 | 18.50 | 17.12 | 18.26 | 18,454 | -0.03(-0.16%) |
Jul 16, 2024 | 16.83 | 19.12 | 16.83 | 18.29 | 60,555 | +1.75(+10.58%) |
Jul 15, 2024 | 15.90 | 16.95 | 15.90 | 16.54 | 64,995 | +0.84(+5.35%) |
Jul 12, 2024 | 15.18 | 15.75 | 15.18 | 15.70 | 17,477 | +0.53(+3.49%) |
Jul 11, 2024 | 14.35 | 15.40 | 14.29 | 15.17 | 34,647 | +0.92(+6.46%) |
Jul 10, 2024 | 14.20 | 14.55 | 14.10 | 14.25 | 20,667 | +0.24(+1.71%) |
Jul 09, 2024 | 14.67 | 14.67 | 14.01 | 14.01 | 10,899 | -0.50(-3.45%) |
Jul 08, 2024 | 14.78 | 15.00 | 14.51 | 14.51 | 15,991 | -0.35(-2.36%) |
Jul 05, 2024 | 14.46 | 14.89 | 14.46 | 14.86 | 15,524 | +0.19(+1.30%) |
Jul 03, 2024 | 14.52 | 14.73 | 14.31 | 14.67 | 10,629 | +0.25(+1.73%) |
Jul 02, 2024 | 14.50 | 14.87 | 14.35 | 14.42 | 24,424 | -0.09(-0.62%) |
Jul 01, 2024 | 15.12 | 15.19 | 14.19 | 14.51 | 25,275 | -0.59(-3.91%) |
Jun 28, 2024 | 15.70 | 15.91 | 15.10 | 15.10 | 27,499 | -0.62(-3.94%) |
Jun 27, 2024 | 15.00 | 15.85 | 15.00 | 15.72 | 13,426 | +0.13(+0.83%) |
Jun 26, 2024 | 14.27 | 15.60 | 13.78 | 15.59 | 47,339 | +1.19(+8.26%) |
Jun 25, 2024 | 15.70 | 15.70 | 14.19 | 14.40 | 31,884 | -1.11(-7.16%) |
Jun 24, 2024 | 15.86 | 16.13 | 15.51 | 15.51 | 27,376 | -0.51(-3.18%) |
Jun 21, 2024 | 15.80 | 16.25 | 15.61 | 16.02 | 28,721 | -0.07(-0.44%) |
Jun 20, 2024 | 15.50 | 16.20 | 15.40 | 16.09 | 28,806 | +0.39(+2.48%) |
Jun 18, 2024 | 16.45 | 16.45 | 15.42 | 15.70 | 20,604 | -0.51(-3.15%) |
Jun 17, 2024 | 16.41 | 16.87 | 16.16 | 16.21 | 27,832 | -0.65(-3.86%) |
Jun 14, 2024 | 16.31 | 16.87 | 16.20 | 16.86 | 27,500 | +0.59(+3.63%) |
Jun 13, 2024 | 16.50 | 16.84 | 16.21 | 16.27 | 20,462 | -0.23(-1.39%) |
Jun 12, 2024 | 15.41 | 16.88 | 15.00 | 16.50 | 24,902 | +0.97(+6.25%) |
Jun 11, 2024 | 15.83 | 16.28 | 15.50 | 15.53 | 17,293 | -0.42(-2.63%) |
Jun 10, 2024 | 16.16 | 16.26 | 15.84 | 15.95 | 16,414 | -0.47(-2.86%) |
Jun 07, 2024 | 17.00 | 17.05 | 16.20 | 16.42 | 10,341 | -0.58(-3.41%) |
Jun 06, 2024 | 17.30 | 18.10 | 16.80 | 17.00 | 17,412 | -0.57(-3.24%) |
Jun 05, 2024 | 17.57 | 17.98 | 17.53 | 17.57 | 10,547 | -0.05(-0.28%) |
Jun 04, 2024 | 17.62 | 17.99 | 17.26 | 17.62 | 15,801 | -0.43(-2.38%) |
Jun 03, 2024 | 18.12 | 18.25 | 17.61 | 18.05 | 50,900 | -0.25(-1.37%) |
May 31, 2024 | 18.41 | 18.54 | 18.30 | 18.30 | 3,362 | -0.27(-1.45%) |
May 30, 2024 | 18.17 | 18.75 | 18.05 | 18.57 | 17,763 | +0.50(+2.77%) |
May 29, 2024 | 17.81 | 18.10 | 17.37 | 18.07 | 29,193 | +0.26(+1.46%) |
May 28, 2024 | 18.18 | 18.20 | 17.78 | 17.81 | 13,403 | -0.63(-3.42%) |
May 24, 2024 | 18.31 | 18.49 | 17.92 | 18.44 | 14,972 | +0.34(+1.88%) |
May 23, 2024 | 18.15 | 18.15 | 17.39 | 18.10 | 13,131 | -0.02(-0.11%) |
May 22, 2024 | 18.10 | 18.50 | 18.03 | 18.12 | 8,356 | -0.18(-0.98%) |
May 21, 2024 | 18.13 | 18.36 | 17.89 | 18.30 | 7,133 | +0.12(+0.66%) |
May 20, 2024 | 18.43 | 18.55 | 18.17 | 18.18 | 8,090 | -0.18(-0.98%) |
May 17, 2024 | 18.47 | 18.63 | 18.05 | 18.36 | 5,383 | -0.09(-0.49%) |
May 16, 2024 | 18.54 | 18.84 | 18.31 | 18.45 | 9,454 | -0.35(-1.86%) |
May 15, 2024 | 17.90 | 18.80 | 17.88 | 18.80 | 13,788 | +0.71(+3.92%) |
May 14, 2024 | 18.80 | 18.84 | 18.03 | 18.09 | 15,275 | -0.44(-2.37%) |
May 13, 2024 | 18.94 | 19.18 | 18.53 | 18.53 | 9,418 | -0.56(-2.93%) |
May 10, 2024 | 18.80 | 19.13 | 18.80 | 19.09 | 9,314 | +0.29(+1.54%) |
May 09, 2024 | 18.41 | 18.80 | 18.41 | 18.80 | 7,786 | +0.18(+0.97%) |
May 08, 2024 | 18.63 | 18.99 | 18.25 | 18.62 | 11,538 | +0.15(+0.81%) |
May 07, 2024 | 19.03 | 19.21 | 18.47 | 18.47 | 6,552 | -0.58(-3.04%) |
May 06, 2024 | 19.20 | 19.38 | 19.05 | 19.05 | 16,185 | -0.21(-1.09%) |
May 03, 2024 | 19.42 | 19.42 | 19.21 | 19.26 | 13,540 | -0.12(-0.62%) |
May 02, 2024 | 19.42 | 19.42 | 19.05 | 19.38 | 4,198 | -0.01(-0.05%) |