Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 16.87 | 16.89 | 16.54 | 16.64 | 76,078 | -0.06(-0.36%) |
Jul 17, 2024 | 16.64 | 16.76 | 16.55 | 16.70 | 70,449 | -0.19(-1.12%) |
Jul 16, 2024 | 16.98 | 17.02 | 16.78 | 16.89 | 48,162 | -0.01(-0.06%) |
Jul 15, 2024 | 16.64 | 17.14 | 16.64 | 16.90 | 53,303 | +0.19(+1.14%) |
Jul 12, 2024 | 16.77 | 16.86 | 16.60 | 16.71 | 65,416 | -0.06(-0.36%) |
Jul 11, 2024 | 17.25 | 17.25 | 16.67 | 16.77 | 75,207 | -0.57(-3.29%) |
Jul 10, 2024 | 17.57 | 17.57 | 17.21 | 17.34 | 83,697 | -0.13(-0.74%) |
Jul 09, 2024 | 17.51 | 17.67 | 17.47 | 17.47 | 104,868 | +0.01(+0.06%) |
Jul 08, 2024 | 17.54 | 17.54 | 17.36 | 17.46 | 118,366 | -0.12(-0.68%) |
Jul 05, 2024 | 17.37 | 17.66 | 17.25 | 17.58 | 83,767 | -0.10(-0.57%) |
Jul 03, 2024 | 17.65 | 17.75 | 17.56 | 17.68 | 90,942 | +0.00(+0.00%) |
Jul 02, 2024 | 17.41 | 17.69 | 17.41 | 17.68 | 72,227 | +0.22(+1.26%) |
Jul 01, 2024 | 17.45 | 17.53 | 17.26 | 17.46 | 81,648 | -0.06(-0.34%) |
Jun 28, 2024 | 17.72 | 17.74 | 17.41 | 17.52 | 159,550 | -0.15(-0.85%) |
Jun 27, 2024 | 17.59 | 17.74 | 17.59 | 17.67 | 48,357 | +0.18(+1.03%) |
Jun 26, 2024 | 17.38 | 17.59 | 17.38 | 17.49 | 40,014 | +0.12(+0.69%) |
Jun 25, 2024 | 17.23 | 17.37 | 17.11 | 17.37 | 51,434 | +0.08(+0.46%) |
Jun 24, 2024 | 17.69 | 17.69 | 17.16 | 17.29 | 66,790 | -0.32(-1.82%) |
Jun 21, 2024 | 17.49 | 17.64 | 17.42 | 17.61 | 51,949 | +0.19(+1.09%) |
Jun 20, 2024 | 17.54 | 17.55 | 17.30 | 17.42 | 63,907 | -0.06(-0.34%) |
Jun 18, 2024 | 17.31 | 17.50 | 17.28 | 17.48 | 112,379 | +0.12(+0.69%) |
Jun 17, 2024 | 17.11 | 17.41 | 17.02 | 17.36 | 70,277 | +0.22(+1.28%) |
Jun 14, 2024 | 17.18 | 17.23 | 17.13 | 17.14 | 42,626 | -0.05(-0.29%) |
Jun 13, 2024 | 16.90 | 17.19 | 16.90 | 17.19 | 70,419 | +0.17(+1.00%) |
Jun 12, 2024 | 16.90 | 17.13 | 16.90 | 17.02 | 59,703 | +0.02(+0.12%) |
Jun 11, 2024 | 16.81 | 17.00 | 16.81 | 17.00 | 45,616 | +0.08(+0.47%) |
Jun 10, 2024 | 16.75 | 16.92 | 16.72 | 16.92 | 127,142 | +0.05(+0.30%) |
Jun 07, 2024 | 16.87 | 16.92 | 16.83 | 16.87 | 72,017 | +0.05(+0.30%) |
Jun 06, 2024 | 16.91 | 16.92 | 16.81 | 16.82 | 64,229 | +0.01(+0.06%) |
Jun 05, 2024 | 16.76 | 16.85 | 16.50 | 16.81 | 162,063 | +0.22(+1.34%) |
Jun 04, 2024 | 16.72 | 16.72 | 16.49 | 16.59 | 124,712 | -0.15(-0.92%) |
Jun 03, 2024 | 16.95 | 17.13 | 16.48 | 16.74 | 152,727 | -0.12(-0.69%) |
May 31, 2024 | 16.88 | 17.16 | 16.46 | 16.86 | 80,734 | -0.10(-0.57%) |
May 30, 2024 | 17.18 | 17.18 | 16.89 | 16.95 | 68,077 | -0.12(-0.68%) |
May 29, 2024 | 16.94 | 17.19 | 16.88 | 17.07 | 52,119 | +0.13(+0.80%) |
May 28, 2024 | 17.00 | 17.00 | 16.77 | 16.94 | 86,863 | +0.06(+0.34%) |
May 24, 2024 | 16.86 | 16.96 | 16.86 | 16.88 | 90,579 | +0.07(+0.40%) |
May 23, 2024 | 16.87 | 17.10 | 16.77 | 16.81 | 50,945 | -0.11(-0.63%) |
May 22, 2024 | 16.95 | 16.95 | 16.84 | 16.92 | 44,388 | +0.03(+0.17%) |
May 21, 2024 | 16.86 | 16.90 | 16.80 | 16.89 | 102,793 | +0.11(+0.63%) |
May 20, 2024 | 16.58 | 16.84 | 16.56 | 16.78 | 83,342 | +0.23(+1.40%) |
May 17, 2024 | 16.42 | 16.63 | 16.39 | 16.55 | 46,121 | +0.27(+1.66%) |
May 16, 2024 | 16.32 | 16.45 | 16.24 | 16.28 | 38,738 | +0.00(+0.00%) |
May 15, 2024 | 16.34 | 16.48 | 16.22 | 16.28 | 51,593 | -0.01(-0.06%) |
May 14, 2024 | 16.34 | 16.42 | 16.17 | 16.29 | 29,441 | -0.05(-0.30%) |
May 13, 2024 | 16.28 | 16.36 | 16.12 | 16.34 | 38,777 | +0.17(+1.07%) |
May 10, 2024 | 16.23 | 16.23 | 16.10 | 16.16 | 54,786 | +0.00(+0.00%) |
May 09, 2024 | 16.26 | 16.26 | 16.10 | 16.16 | 62,278 | +0.01(+0.06%) |
May 08, 2024 | 16.16 | 16.25 | 16.08 | 16.15 | 100,783 | -0.04(-0.24%) |
May 07, 2024 | 16.18 | 16.19 | 16.03 | 16.19 | 41,225 | +0.12(+0.72%) |
May 06, 2024 | 15.97 | 16.11 | 15.88 | 16.08 | 69,204 | +0.31(+1.94%) |
May 03, 2024 | 15.74 | 16.06 | 15.66 | 15.77 | 162,841 | +0.16(+1.05%) |
May 02, 2024 | 15.46 | 15.61 | 15.34 | 15.61 | 45,363 | +0.29(+1.90%) |