Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.10 | 16.56 | 16.10 | 16.51 | 5,047 | +0.52(+3.25%) |
Jul 18, 2024 | 16.27 | 16.27 | 15.89 | 15.99 | 7,808 | -0.02(-0.12%) |
Jul 17, 2024 | 16.10 | 16.18 | 15.83 | 16.01 | 16,320 | -0.25(-1.54%) |
Jul 16, 2024 | 16.00 | 16.35 | 15.82 | 16.26 | 23,244 | +0.36(+2.26%) |
Jul 15, 2024 | 15.64 | 15.95 | 15.61 | 15.90 | 23,217 | +1.32(+9.05%) |
Jul 12, 2024 | 14.51 | 14.67 | 14.51 | 14.58 | 881 | +0.05(+0.34%) |
Jul 11, 2024 | 14.80 | 14.80 | 14.53 | 14.53 | 4,421 | +0.07(+0.48%) |
Jul 10, 2024 | 14.46 | 14.65 | 14.45 | 14.46 | 12,531 | +0.17(+1.19%) |
Jul 09, 2024 | 14.30 | 14.51 | 14.20 | 14.29 | 7,965 | +0.24(+1.71%) |
Jul 08, 2024 | 14.15 | 14.21 | 13.70 | 14.05 | 12,190 | +0.11(+0.79%) |
Jul 05, 2024 | 13.85 | 14.02 | 13.74 | 13.94 | 88,508 | -0.65(-4.46%) |
Jul 04, 2024 | 14.48 | 14.63 | 14.40 | 14.59 | 32,325 | -0.64(-4.20%) |
Jul 03, 2024 | 15.43 | 15.44 | 15.21 | 15.23 | 15,522 | -0.73(-4.57%) |
Jul 02, 2024 | 16.18 | 16.18 | 15.91 | 15.96 | 5,026 | +0.17(+1.08%) |
Jun 28, 2024 | 15.79 | 0 | -0.37(-2.29%) | |||
Jun 27, 2024 | 16.13 | 16.27 | 16.13 | 16.16 | 18,450 | +0.21(+1.32%) |
Jun 26, 2024 | 15.81 | 15.95 | 15.74 | 15.95 | 6,237 | -0.03(-0.19%) |
Jun 25, 2024 | 15.75 | 15.98 | 15.73 | 15.98 | 12,842 | +0.65(+4.24%) |
Jun 24, 2024 | 15.52 | 15.57 | 15.15 | 15.33 | 47,463 | -1.27(-7.65%) |
Jun 21, 2024 | 16.27 | 16.60 | 16.27 | 16.60 | 17,383 | +0.09(+0.55%) |
Jun 20, 2024 | 16.44 | 16.51 | 16.41 | 16.51 | 11,296 | -0.09(-0.54%) |
Jun 19, 2024 | 16.62 | 16.79 | 16.52 | 16.60 | 9,791 | +0.51(+3.17%) |
Jun 18, 2024 | 15.89 | 16.09 | 15.83 | 16.09 | 21,069 | -0.62(-3.71%) |
Jun 17, 2024 | 16.58 | 16.77 | 16.46 | 16.71 | 14,158 | +0.69(+4.31%) |
Jun 14, 2024 | 16.59 | 16.59 | 15.85 | 16.02 | 37,798 | -0.38(-2.32%) |
Jun 13, 2024 | 16.49 | 16.60 | 16.20 | 16.40 | 14,639 | -0.21(-1.26%) |
Jun 12, 2024 | 16.90 | 17.05 | 16.52 | 16.61 | 32,341 | +0.12(+0.73%) |
Jun 11, 2024 | 16.70 | 16.70 | 16.19 | 16.49 | 44,815 | -0.77(-4.46%) |
Jun 10, 2024 | 17.30 | 17.48 | 17.25 | 17.26 | 18,267 | -0.13(-0.75%) |
Jun 07, 2024 | 17.90 | 17.96 | 16.95 | 17.39 | 43,467 | -0.39(-2.19%) |
Jun 06, 2024 | 18.02 | 18.06 | 17.78 | 17.78 | 16,515 | -0.38(-2.09%) |
Jun 05, 2024 | 17.80 | 18.16 | 17.80 | 18.16 | 65,174 | +0.36(+2.02%) |
Jun 04, 2024 | 17.71 | 17.92 | 17.67 | 17.80 | 9,010 | +0.19(+1.08%) |
Jun 03, 2024 | 17.93 | 18.00 | 17.55 | 17.61 | 37,727 | -0.07(-0.40%) |
May 31, 2024 | 17.79 | 17.79 | 17.49 | 17.68 | 24,631 | +0.02(+0.11%) |
May 30, 2024 | 17.71 | 17.90 | 17.62 | 17.66 | 21,697 | +0.05(+0.28%) |
May 29, 2024 | 17.80 | 17.84 | 17.60 | 17.61 | 34,658 | -0.37(-2.06%) |
May 28, 2024 | 18.24 | 18.24 | 17.72 | 17.98 | 24,758 | -0.16(-0.88%) |
May 27, 2024 | 18.27 | 18.54 | 18.14 | 18.14 | 68,042 | +0.58(+3.30%) |
May 24, 2024 | 17.46 | 17.56 | 17.10 | 17.56 | 30,320 | -0.28(-1.57%) |
May 23, 2024 | 18.01 | 18.01 | 17.46 | 17.84 | 61,268 | +0.31(+1.77%) |
May 22, 2024 | 17.30 | 17.70 | 17.20 | 17.53 | 32,132 | +0.14(+0.81%) |
May 21, 2024 | 17.44 | 17.95 | 17.25 | 17.39 | 134,132 | +2.96(+20.51%) |
May 17, 2024 | 14.43 | 0 | +0.65(+4.72%) | |||
May 16, 2024 | 13.92 | 13.92 | 13.72 | 13.78 | 11,785 | -0.30(-2.13%) |
May 15, 2024 | 13.86 | 14.08 | 13.78 | 14.08 | 13,104 | +0.55(+4.07%) |
May 14, 2024 | 13.56 | 13.67 | 13.40 | 13.53 | 28,951 | -0.33(-2.38%) |
May 13, 2024 | 13.95 | 13.95 | 13.82 | 13.86 | 5,337 | +0.26(+1.91%) |
May 10, 2024 | 14.12 | 14.12 | 13.54 | 13.60 | 31,731 | -0.51(-3.61%) |
May 09, 2024 | 13.93 | 14.17 | 13.93 | 14.11 | 4,446 | +0.05(+0.36%) |
May 08, 2024 | 14.10 | 14.20 | 14.06 | 14.06 | 5,510 | -0.31(-2.16%) |
May 07, 2024 | 14.40 | 14.45 | 14.32 | 14.37 | 3,018 | +0.01(+0.07%) |
May 06, 2024 | 14.52 | 14.65 | 14.32 | 14.36 | 15,045 | -0.08(-0.55%) |
May 03, 2024 | 14.32 | 14.47 | 14.29 | 14.44 | 57,693 | +0.35(+2.48%) |
May 02, 2024 | 13.98 | 14.11 | 13.95 | 14.09 | 26,629 | +0.31(+2.25%) |