Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 18.75 | 19.24 | 18.32 | 19.05 | 26,015 | +0.11(+0.58%) |
Jul 16, 2024 | 18.19 | 18.96 | 18.19 | 18.94 | 33,238 | +0.99(+5.52%) |
Jul 15, 2024 | 17.68 | 18.11 | 17.50 | 17.95 | 34,984 | +0.47(+2.69%) |
Jul 12, 2024 | 17.49 | 17.90 | 17.30 | 17.48 | 25,519 | +0.13(+0.75%) |
Jul 11, 2024 | 16.25 | 17.62 | 16.20 | 17.35 | 55,515 | +1.16(+7.16%) |
Jul 10, 2024 | 15.90 | 16.21 | 15.89 | 16.19 | 7,321 | +0.28(+1.76%) |
Jul 09, 2024 | 15.90 | 16.00 | 15.84 | 15.91 | 8,909 | -0.09(-0.56%) |
Jul 08, 2024 | 15.61 | 16.00 | 15.61 | 16.00 | 18,668 | +0.49(+3.16%) |
Jul 05, 2024 | 15.65 | 15.70 | 15.44 | 15.51 | 40,940 | -0.38(-2.39%) |
Jul 03, 2024 | 16.19 | 16.19 | 15.89 | 15.89 | 6,624 | -0.29(-1.79%) |
Jul 02, 2024 | 16.47 | 16.47 | 16.17 | 16.18 | 14,128 | -0.17(-1.04%) |
Jul 01, 2024 | 17.29 | 17.29 | 16.30 | 16.35 | 23,125 | -1.05(-6.03%) |
Jun 28, 2024 | 16.92 | 17.49 | 16.86 | 17.40 | 157,449 | +0.65(+3.88%) |
Jun 27, 2024 | 16.23 | 16.75 | 16.23 | 16.75 | 15,692 | +0.71(+4.43%) |
Jun 26, 2024 | 15.43 | 16.26 | 15.43 | 16.04 | 22,530 | +0.55(+3.55%) |
Jun 25, 2024 | 15.52 | 15.57 | 15.49 | 15.49 | 17,423 | -0.10(-0.64%) |
Jun 24, 2024 | 15.74 | 15.89 | 15.58 | 15.59 | 13,235 | -0.06(-0.38%) |
Jun 21, 2024 | 15.54 | 15.65 | 15.42 | 15.65 | 57,261 | +0.15(+0.97%) |
Jun 20, 2024 | 15.30 | 15.65 | 15.30 | 15.50 | 22,955 | +0.19(+1.24%) |
Jun 18, 2024 | 15.51 | 15.62 | 15.24 | 15.31 | 19,467 | -0.17(-1.10%) |
Jun 17, 2024 | 15.46 | 15.61 | 15.35 | 15.48 | 11,701 | +0.00(+0.00%) |
Jun 14, 2024 | 15.54 | 15.58 | 15.32 | 15.48 | 16,839 | -0.13(-0.83%) |
Jun 13, 2024 | 15.67 | 15.67 | 15.53 | 15.61 | 13,846 | -0.20(-1.27%) |
Jun 12, 2024 | 15.93 | 16.16 | 15.74 | 15.81 | 15,598 | +0.24(+1.54%) |
Jun 11, 2024 | 15.67 | 15.67 | 15.49 | 15.57 | 15,856 | -0.11(-0.70%) |
Jun 10, 2024 | 15.61 | 15.71 | 15.61 | 15.68 | 8,820 | -0.09(-0.57%) |
Jun 07, 2024 | 15.62 | 15.78 | 15.60 | 15.77 | 32,615 | +0.00(+0.00%) |
Jun 06, 2024 | 15.68 | 15.81 | 15.56 | 15.77 | 28,873 | +0.07(+0.45%) |
Jun 05, 2024 | 15.54 | 15.70 | 15.50 | 15.70 | 76,642 | +0.05(+0.32%) |
Jun 04, 2024 | 15.78 | 15.80 | 15.55 | 15.65 | 15,348 | -0.16(-1.01%) |
Jun 03, 2024 | 16.34 | 16.34 | 15.81 | 15.81 | 13,932 | -0.42(-2.59%) |
May 31, 2024 | 15.94 | 16.23 | 15.94 | 16.23 | 30,885 | +0.22(+1.37%) |
May 30, 2024 | 15.84 | 16.08 | 15.80 | 16.01 | 22,754 | +0.34(+2.17%) |
May 29, 2024 | 16.23 | 16.25 | 15.65 | 15.67 | 44,866 | -0.73(-4.45%) |
May 28, 2024 | 16.50 | 16.50 | 16.32 | 16.40 | 26,397 | -0.10(-0.61%) |
May 24, 2024 | 16.48 | 16.50 | 16.44 | 16.50 | 31,770 | +0.05(+0.30%) |
May 23, 2024 | 16.74 | 16.82 | 16.23 | 16.45 | 23,483 | -0.42(-2.49%) |
May 22, 2024 | 16.87 | 16.98 | 16.80 | 16.87 | 47,820 | -0.08(-0.47%) |
May 21, 2024 | 16.84 | 16.99 | 16.75 | 16.95 | 77,522 | -0.00(-0.03%) |
May 20, 2024 | 16.99 | 17.09 | 16.89 | 16.95 | 71,377 | -0.05(-0.26%) |
May 17, 2024 | 17.22 | 17.22 | 16.80 | 17.00 | 147,491 | -0.13(-0.76%) |
May 16, 2024 | 17.09 | 17.13 | 16.86 | 17.13 | 12,226 | +0.06(+0.35%) |
May 15, 2024 | 17.09 | 17.11 | 17.01 | 17.07 | 15,226 | +0.06(+0.35%) |
May 14, 2024 | 17.06 | 17.19 | 17.00 | 17.01 | 14,806 | -0.02(-0.12%) |
May 13, 2024 | 16.99 | 17.09 | 16.80 | 17.03 | 25,014 | +0.05(+0.29%) |
May 10, 2024 | 16.99 | 17.05 | 16.92 | 16.98 | 8,553 | -0.01(-0.06%) |
May 09, 2024 | 16.95 | 16.99 | 16.86 | 16.99 | 10,117 | +0.15(+0.89%) |
May 08, 2024 | 16.74 | 16.89 | 16.64 | 16.84 | 12,009 | +0.29(+1.75%) |
May 07, 2024 | 17.10 | 17.10 | 16.55 | 16.55 | 12,252 | -0.10(-0.60%) |
May 06, 2024 | 16.84 | 16.93 | 16.46 | 16.65 | 15,290 | -0.19(-1.13%) |
May 03, 2024 | 16.72 | 16.84 | 16.60 | 16.84 | 15,005 | +0.13(+0.78%) |
May 02, 2024 | 16.61 | 16.72 | 16.58 | 16.71 | 14,957 | +0.10(+0.60%) |