Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 17.05 | 17.27 | 17.05 | 17.09 | 170,447 | +0.12(+0.71%) |
Jul 25, 2024 | 17.16 | 17.28 | 16.89 | 16.97 | 311,171 | -0.17(-0.99%) |
Jul 24, 2024 | 17.35 | 17.40 | 17.02 | 17.14 | 322,558 | -0.32(-1.83%) |
Jul 23, 2024 | 17.58 | 17.73 | 17.38 | 17.46 | 230,888 | -0.11(-0.63%) |
Jul 22, 2024 | 17.65 | 17.84 | 17.53 | 17.57 | 224,060 | +0.06(+0.34%) |
Jul 19, 2024 | 17.55 | 17.64 | 17.34 | 17.51 | 1,305,468 | +0.03(+0.17%) |
Jul 18, 2024 | 17.85 | 17.88 | 17.39 | 17.48 | 391,916 | -0.28(-1.58%) |
Jul 17, 2024 | 17.70 | 17.91 | 17.70 | 17.76 | 473,792 | +0.04(+0.23%) |
Jul 16, 2024 | 17.97 | 18.02 | 17.70 | 17.72 | 366,803 | -0.26(-1.45%) |
Jul 15, 2024 | 17.76 | 18.14 | 17.71 | 17.98 | 483,588 | +0.04(+0.22%) |
Jul 12, 2024 | 17.97 | 18.14 | 17.85 | 17.94 | 198,436 | -0.04(-0.22%) |
Jul 11, 2024 | 18.00 | 18.00 | 17.78 | 17.98 | 328,362 | -0.02(-0.11%) |
Jul 10, 2024 | 17.81 | 18.01 | 17.80 | 18.00 | 334,458 | +0.24(+1.35%) |
Jul 09, 2024 | 17.96 | 17.96 | 17.66 | 17.76 | 283,858 | -0.09(-0.50%) |
Jul 08, 2024 | 17.89 | 17.94 | 17.73 | 17.85 | 218,075 | +0.02(+0.11%) |
Jul 05, 2024 | 17.73 | 17.87 | 17.68 | 17.83 | 236,908 | +0.12(+0.68%) |
Jul 03, 2024 | 17.62 | 17.71 | 17.60 | 17.71 | 136,665 | +0.14(+0.80%) |
Jul 02, 2024 | 17.67 | 17.70 | 17.55 | 17.57 | 155,783 | -0.11(-0.62%) |
Jul 01, 2024 | 17.55 | 17.74 | 17.50 | 17.68 | 325,315 | +0.14(+0.80%) |
Jun 28, 2024 | 17.66 | 17.76 | 17.51 | 17.54 | 399,124 | +0.01(+0.06%) |
Jun 27, 2024 | 17.55 | 17.60 | 17.46 | 17.53 | 228,712 | +0.09(+0.52%) |
Jun 26, 2024 | 17.16 | 17.46 | 17.16 | 17.44 | 329,469 | +0.20(+1.16%) |
Jun 25, 2024 | 17.28 | 17.33 | 17.24 | 17.24 | 136,358 | -0.01(-0.06%) |
Jun 24, 2024 | 17.34 | 17.47 | 17.21 | 17.25 | 154,197 | +0.02(+0.12%) |
Jun 21, 2024 | 17.17 | 17.31 | 17.12 | 17.23 | 300,297 | +0.00(+0.00%) |
Jun 20, 2024 | 17.36 | 17.43 | 17.22 | 17.23 | 219,938 | -0.18(-1.03%) |
Jun 18, 2024 | 17.47 | 17.47 | 17.34 | 17.41 | 196,967 | +0.04(+0.23%) |
Jun 17, 2024 | 17.35 | 17.40 | 17.20 | 17.37 | 353,230 | -0.01(-0.06%) |
Jun 14, 2024 | 17.41 | 17.62 | 17.24 | 17.38 | 321,498 | -0.04(-0.25%) |
Jun 13, 2024 | 17.32 | 17.45 | 17.32 | 17.42 | 314,664 | +0.14(+0.80%) |
Jun 12, 2024 | 17.40 | 17.44 | 17.29 | 17.29 | 285,104 | -0.01(-0.06%) |
Jun 11, 2024 | 17.35 | 17.35 | 17.21 | 17.30 | 160,510 | +0.02(+0.11%) |
Jun 10, 2024 | 17.32 | 17.43 | 17.23 | 17.28 | 228,123 | -0.05(-0.28%) |
Jun 07, 2024 | 17.30 | 17.39 | 17.26 | 17.32 | 135,540 | +0.01(+0.06%) |
Jun 06, 2024 | 17.33 | 17.41 | 17.30 | 17.31 | 287,632 | -0.07(-0.40%) |
Jun 05, 2024 | 17.40 | 17.41 | 17.22 | 17.38 | 491,436 | +0.00(+0.00%) |
Jun 04, 2024 | 17.41 | 17.46 | 17.30 | 17.38 | 194,889 | -0.05(-0.28%) |
Jun 03, 2024 | 17.40 | 17.48 | 17.31 | 17.43 | 311,151 | +0.04(+0.23%) |
May 31, 2024 | 17.25 | 17.46 | 17.19 | 17.39 | 357,254 | +0.14(+0.80%) |
May 30, 2024 | 17.24 | 17.32 | 17.13 | 17.26 | 392,759 | -0.05(-0.28%) |
May 29, 2024 | 17.51 | 17.53 | 17.17 | 17.30 | 443,752 | -0.25(-1.40%) |
May 28, 2024 | 17.67 | 17.69 | 17.51 | 17.55 | 611,292 | +0.05(+0.28%) |
May 24, 2024 | 17.29 | 17.53 | 17.21 | 17.50 | 607,871 | +0.25(+1.43%) |
May 23, 2024 | 17.06 | 17.64 | 16.98 | 17.26 | 674,428 | +0.25(+1.45%) |
May 22, 2024 | 17.00 | 17.06 | 16.95 | 17.01 | 429,728 | +0.08(+0.46%) |
May 21, 2024 | 17.01 | 17.08 | 16.90 | 16.93 | 333,325 | -0.04(-0.23%) |
May 20, 2024 | 16.86 | 17.06 | 16.75 | 16.97 | 468,424 | +0.51(+3.11%) |
May 17, 2024 | 16.42 | 16.48 | 16.40 | 16.46 | 141,643 | -0.01(-0.06%) |
May 16, 2024 | 16.51 | 16.52 | 16.42 | 16.47 | 159,209 | -0.03(-0.18%) |
May 15, 2024 | 16.43 | 16.52 | 16.42 | 16.50 | 167,901 | +0.13(+0.78%) |
May 14, 2024 | 16.42 | 16.47 | 16.29 | 16.37 | 240,294 | +0.04(+0.24%) |
May 13, 2024 | 16.54 | 16.56 | 16.32 | 16.33 | 95,834 | -0.13(-0.77%) |
May 10, 2024 | 16.49 | 16.56 | 16.42 | 16.46 | 157,180 | +0.04(+0.24%) |
May 09, 2024 | 16.39 | 16.42 | 16.30 | 16.42 | 158,318 | +0.10(+0.60%) |
May 08, 2024 | 16.36 | 16.44 | 16.30 | 16.32 | 139,691 | -0.05(-0.30%) |
May 07, 2024 | 16.34 | 16.45 | 16.34 | 16.37 | 136,295 | +0.00(+0.00%) |
May 06, 2024 | 16.25 | 16.45 | 16.20 | 16.37 | 181,401 | +0.15(+0.90%) |
May 03, 2024 | 16.14 | 16.24 | 16.04 | 16.22 | 168,307 | +0.24(+1.52%) |
May 02, 2024 | 16.04 | 16.04 | 15.89 | 15.98 | 98,025 | +0.09(+0.55%) |