Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 18.36 | 18.48 | 18.34 | 18.45 | 108,180 | +0.16(+0.86%) |
Jul 25, 2024 | 18.18 | 18.31 | 18.16 | 18.30 | 80,003 | +0.16(+0.87%) |
Jul 24, 2024 | 18.34 | 18.40 | 18.11 | 18.14 | 276,607 | -0.20(-1.09%) |
Jul 23, 2024 | 18.27 | 18.34 | 18.21 | 18.34 | 117,646 | +0.13(+0.71%) |
Jul 22, 2024 | 18.13 | 18.23 | 18.07 | 18.21 | 91,995 | +0.14(+0.77%) |
Jul 19, 2024 | 18.32 | 18.45 | 18.06 | 18.07 | 1,124,157 | -0.18(-0.99%) |
Jul 18, 2024 | 18.37 | 18.37 | 18.16 | 18.25 | 198,565 | -0.03(-0.16%) |
Jul 17, 2024 | 18.31 | 18.35 | 18.15 | 18.28 | 216,838 | -0.10(-0.54%) |
Jul 16, 2024 | 18.41 | 18.48 | 18.34 | 18.38 | 224,692 | +0.07(+0.38%) |
Jul 15, 2024 | 18.40 | 18.44 | 18.25 | 18.31 | 295,930 | -0.13(-0.70%) |
Jul 12, 2024 | 18.45 | 18.49 | 18.42 | 18.44 | 160,588 | +0.02(+0.11%) |
Jul 11, 2024 | 18.34 | 18.46 | 18.34 | 18.42 | 130,074 | +0.20(+1.10%) |
Jul 10, 2024 | 18.16 | 18.31 | 18.16 | 18.22 | 117,394 | +0.02(+0.11%) |
Jul 09, 2024 | 18.28 | 18.28 | 18.14 | 18.20 | 108,862 | +0.00(+0.00%) |
Jul 08, 2024 | 18.22 | 18.28 | 18.11 | 18.20 | 101,668 | -0.08(-0.44%) |
Jul 05, 2024 | 18.19 | 18.28 | 18.04 | 18.28 | 80,603 | +0.18(+0.99%) |
Jul 03, 2024 | 18.05 | 18.17 | 18.04 | 18.10 | 110,004 | -0.01(-0.06%) |
Jul 02, 2024 | 18.08 | 18.15 | 18.02 | 18.11 | 147,199 | -0.03(-0.17%) |
Jul 01, 2024 | 18.20 | 18.21 | 18.02 | 18.14 | 143,236 | -0.23(-1.25%) |
Jun 28, 2024 | 18.18 | 18.40 | 18.18 | 18.37 | 133,754 | +0.17(+0.93%) |
Jun 27, 2024 | 18.12 | 18.25 | 18.09 | 18.20 | 177,893 | +0.08(+0.44%) |
Jun 26, 2024 | 18.02 | 18.15 | 18.02 | 18.12 | 86,003 | +0.07(+0.39%) |
Jun 25, 2024 | 18.09 | 18.09 | 18.02 | 18.05 | 94,955 | +0.05(+0.28%) |
Jun 24, 2024 | 17.98 | 18.09 | 17.95 | 18.00 | 67,038 | +0.01(+0.06%) |
Jun 21, 2024 | 17.87 | 18.00 | 17.87 | 17.99 | 53,388 | +0.08(+0.45%) |
Jun 20, 2024 | 17.91 | 17.96 | 17.81 | 17.91 | 112,687 | -0.07(-0.39%) |
Jun 18, 2024 | 17.94 | 18.07 | 17.90 | 17.98 | 174,750 | +0.11(+0.62%) |
Jun 17, 2024 | 17.86 | 17.96 | 17.76 | 17.87 | 137,498 | +0.03(+0.17%) |
Jun 14, 2024 | 17.87 | 17.92 | 17.76 | 17.84 | 82,156 | +0.03(+0.17%) |
Jun 13, 2024 | 17.76 | 17.90 | 17.70 | 17.81 | 129,806 | +0.01(+0.06%) |
Jun 12, 2024 | 17.76 | 17.94 | 17.75 | 17.80 | 113,587 | +0.14(+0.79%) |
Jun 11, 2024 | 17.66 | 17.72 | 17.63 | 17.66 | 257,724 | +0.02(+0.11%) |
Jun 10, 2024 | 17.71 | 17.71 | 17.60 | 17.64 | 93,637 | +0.00(+0.00%) |
Jun 07, 2024 | 17.53 | 17.67 | 17.52 | 17.64 | 76,676 | +0.01(+0.06%) |
Jun 06, 2024 | 17.76 | 17.81 | 17.54 | 17.63 | 104,609 | -0.12(-0.68%) |
Jun 05, 2024 | 17.82 | 17.86 | 17.70 | 17.75 | 109,805 | +0.02(+0.11%) |
Jun 04, 2024 | 17.68 | 17.88 | 17.63 | 17.73 | 93,188 | +0.11(+0.62%) |
Jun 03, 2024 | 17.58 | 17.71 | 17.56 | 17.62 | 117,685 | +0.04(+0.22%) |
May 31, 2024 | 17.43 | 17.59 | 17.43 | 17.58 | 119,270 | +0.19(+1.08%) |
May 30, 2024 | 17.26 | 17.47 | 17.26 | 17.39 | 107,100 | +0.15(+0.86%) |
May 29, 2024 | 17.30 | 17.33 | 17.21 | 17.24 | 129,763 | -0.08(-0.46%) |
May 28, 2024 | 17.36 | 17.44 | 17.32 | 17.32 | 174,285 | +0.00(+0.00%) |
May 24, 2024 | 17.22 | 17.35 | 17.15 | 17.32 | 132,589 | +0.18(+1.04%) |
May 23, 2024 | 17.85 | 17.86 | 17.00 | 17.15 | 483,831 | -0.64(-3.57%) |
May 22, 2024 | 17.84 | 17.90 | 17.71 | 17.78 | 143,814 | -0.06(-0.33%) |
May 21, 2024 | 17.81 | 17.84 | 17.76 | 17.84 | 83,199 | +0.10(+0.56%) |
May 20, 2024 | 17.73 | 17.83 | 17.72 | 17.74 | 139,559 | -0.04(-0.22%) |
May 17, 2024 | 17.76 | 17.81 | 17.69 | 17.78 | 87,813 | +0.06(+0.34%) |
May 16, 2024 | 17.70 | 17.85 | 17.58 | 17.72 | 161,264 | +0.03(+0.17%) |
May 15, 2024 | 17.54 | 17.69 | 17.42 | 17.69 | 172,960 | +0.32(+1.83%) |
May 14, 2024 | 17.41 | 17.45 | 17.27 | 17.37 | 74,813 | +0.04(+0.23%) |
May 13, 2024 | 17.35 | 17.35 | 17.26 | 17.33 | 69,479 | +0.07(+0.40%) |
May 10, 2024 | 17.30 | 17.45 | 17.20 | 17.26 | 91,407 | +0.03(+0.17%) |
May 09, 2024 | 17.39 | 17.46 | 17.23 | 17.23 | 159,456 | -0.21(-1.19%) |
May 08, 2024 | 17.46 | 17.56 | 17.41 | 17.44 | 123,693 | -0.06(-0.34%) |
May 07, 2024 | 17.59 | 17.60 | 17.49 | 17.50 | 138,157 | +0.05(+0.28%) |
May 06, 2024 | 17.37 | 17.47 | 17.33 | 17.45 | 88,804 | +0.09(+0.51%) |
May 03, 2024 | 17.20 | 17.36 | 17.20 | 17.36 | 159,844 | +0.30(+1.74%) |
May 02, 2024 | 17.02 | 17.10 | 16.98 | 17.07 | 104,409 | +0.06(+0.35%) |