Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 19.66 | 20.59 | 19.59 | 20.45 | 132,929 | +0.80(+4.07%) |
Jul 18, 2024 | 19.68 | 20.66 | 19.27 | 19.65 | 153,851 | -0.04(-0.20%) |
Jul 17, 2024 | 19.52 | 19.99 | 19.29 | 19.69 | 198,961 | +0.11(+0.56%) |
Jul 16, 2024 | 18.23 | 19.68 | 18.09 | 19.58 | 233,137 | +1.83(+10.31%) |
Jul 15, 2024 | 16.91 | 17.92 | 16.68 | 17.75 | 174,007 | +0.91(+5.40%) |
Jul 12, 2024 | 17.65 | 17.65 | 16.66 | 16.84 | 122,322 | -0.47(-2.72%) |
Jul 11, 2024 | 16.92 | 17.75 | 16.70 | 17.31 | 143,757 | +0.80(+4.85%) |
Jul 10, 2024 | 17.04 | 17.04 | 16.15 | 16.51 | 132,732 | -0.41(-2.42%) |
Jul 09, 2024 | 16.49 | 16.98 | 16.35 | 16.92 | 161,176 | +0.32(+1.93%) |
Jul 08, 2024 | 16.85 | 17.22 | 16.54 | 16.60 | 166,427 | -0.14(-0.84%) |
Jul 05, 2024 | 16.15 | 16.74 | 15.93 | 16.74 | 208,531 | +0.45(+2.76%) |
Jul 03, 2024 | 16.08 | 16.39 | 15.81 | 16.29 | 59,096 | +0.37(+2.32%) |
Jul 02, 2024 | 16.53 | 16.66 | 15.85 | 15.92 | 80,456 | -0.63(-3.81%) |
Jul 01, 2024 | 17.20 | 17.23 | 16.07 | 16.55 | 163,489 | -0.63(-3.67%) |
Jun 28, 2024 | 16.54 | 17.35 | 16.32 | 17.18 | 631,765 | +0.84(+5.14%) |
Jun 27, 2024 | 16.48 | 16.52 | 16.01 | 16.34 | 94,531 | -0.16(-0.97%) |
Jun 26, 2024 | 16.28 | 16.71 | 16.14 | 16.50 | 140,103 | +0.04(+0.24%) |
Jun 25, 2024 | 16.24 | 16.76 | 16.07 | 16.46 | 133,293 | +0.18(+1.11%) |
Jun 24, 2024 | 16.81 | 16.92 | 15.96 | 16.28 | 146,565 | -0.52(-3.10%) |
Jun 21, 2024 | 16.28 | 17.00 | 16.13 | 16.80 | 283,147 | +0.49(+3.00%) |
Jun 20, 2024 | 16.08 | 16.50 | 15.92 | 16.31 | 94,120 | +0.02(+0.12%) |
Jun 18, 2024 | 17.36 | 17.52 | 16.29 | 16.29 | 124,390 | -1.07(-6.16%) |
Jun 17, 2024 | 17.43 | 17.71 | 17.07 | 17.36 | 120,817 | -0.17(-0.97%) |
Jun 14, 2024 | 17.74 | 17.81 | 17.11 | 17.53 | 243,968 | -0.45(-2.50%) |
Jun 13, 2024 | 19.82 | 20.15 | 17.91 | 17.98 | 306,829 | -1.95(-9.78%) |
Jun 12, 2024 | 20.58 | 20.68 | 19.79 | 19.93 | 182,235 | -0.09(-0.45%) |
Jun 11, 2024 | 18.79 | 20.10 | 18.76 | 20.02 | 183,687 | +0.95(+4.98%) |
Jun 10, 2024 | 18.44 | 19.14 | 18.12 | 19.07 | 145,946 | +0.55(+2.97%) |
Jun 07, 2024 | 19.06 | 19.17 | 18.40 | 18.52 | 129,671 | -0.89(-4.59%) |
Jun 06, 2024 | 19.34 | 19.63 | 18.95 | 19.41 | 166,225 | -0.20(-1.02%) |
Jun 05, 2024 | 19.37 | 19.66 | 18.98 | 19.61 | 187,065 | +0.46(+2.40%) |
Jun 04, 2024 | 18.85 | 19.32 | 18.56 | 19.15 | 212,334 | +0.08(+0.42%) |
Jun 03, 2024 | 19.27 | 19.50 | 18.83 | 19.07 | 194,597 | +0.20(+1.06%) |
May 31, 2024 | 18.95 | 19.17 | 18.35 | 18.87 | 591,766 | +0.00(+0.00%) |
May 30, 2024 | 19.65 | 19.68 | 18.83 | 18.87 | 139,407 | -0.68(-3.48%) |
May 29, 2024 | 19.31 | 19.69 | 19.20 | 19.55 | 205,808 | -0.28(-1.41%) |
May 28, 2024 | 19.95 | 20.32 | 19.60 | 19.83 | 185,271 | -0.03(-0.15%) |
May 24, 2024 | 19.69 | 20.11 | 18.94 | 19.86 | 338,189 | +0.35(+1.79%) |
May 23, 2024 | 19.86 | 19.89 | 19.23 | 19.51 | 201,559 | -0.32(-1.61%) |
May 22, 2024 | 19.90 | 20.24 | 19.61 | 19.83 | 171,125 | -0.40(-1.98%) |
May 21, 2024 | 19.97 | 20.28 | 19.41 | 20.23 | 152,034 | +0.10(+0.50%) |
May 20, 2024 | 19.48 | 20.45 | 19.33 | 20.13 | 223,320 | +0.41(+2.08%) |
May 17, 2024 | 19.02 | 19.82 | 18.74 | 19.72 | 230,063 | +0.70(+3.68%) |
May 16, 2024 | 19.35 | 19.56 | 18.78 | 19.02 | 199,468 | -0.33(-1.71%) |
May 15, 2024 | 20.41 | 20.52 | 19.25 | 19.35 | 197,683 | -0.70(-3.49%) |
May 14, 2024 | 19.63 | 20.06 | 19.10 | 20.05 | 244,286 | +0.63(+3.24%) |
May 13, 2024 | 19.31 | 19.79 | 19.08 | 19.42 | 329,961 | +0.31(+1.62%) |
May 10, 2024 | 18.07 | 19.26 | 17.15 | 19.11 | 514,651 | +1.11(+6.17%) |
May 09, 2024 | 14.86 | 18.65 | 14.78 | 18.00 | 1,101,201 | +4.77(+36.05%) |
May 08, 2024 | 12.83 | 13.33 | 12.81 | 13.23 | 280,816 | +0.17(+1.30%) |
May 07, 2024 | 12.67 | 13.47 | 12.67 | 13.06 | 148,253 | +0.39(+3.08%) |
May 06, 2024 | 12.33 | 12.87 | 12.33 | 12.67 | 267,048 | +0.46(+3.77%) |
May 03, 2024 | 12.64 | 12.66 | 12.03 | 12.21 | 252,421 | -0.04(-0.33%) |
May 02, 2024 | 11.86 | 12.27 | 11.80 | 12.25 | 265,457 | +0.46(+3.90%) |