Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 17.91 | 18.18 | 17.80 | 18.05 | 125,630 | +0.33(+1.86%) |
Jul 25, 2024 | 17.81 | 17.88 | 17.51 | 17.72 | 127,567 | -0.15(-0.84%) |
Jul 24, 2024 | 18.15 | 18.15 | 17.82 | 17.87 | 65,728 | -0.31(-1.71%) |
Jul 23, 2024 | 18.49 | 18.69 | 18.10 | 18.18 | 96,605 | -0.30(-1.62%) |
Jul 22, 2024 | 17.84 | 18.51 | 17.76 | 18.48 | 106,411 | +0.75(+4.23%) |
Jul 19, 2024 | 17.77 | 18.14 | 17.65 | 17.73 | 111,936 | -0.01(-0.06%) |
Jul 18, 2024 | 18.43 | 18.61 | 17.65 | 17.74 | 151,890 | -0.70(-3.80%) |
Jul 17, 2024 | 18.66 | 19.05 | 18.35 | 18.44 | 122,874 | -0.43(-2.28%) |
Jul 16, 2024 | 17.87 | 19.00 | 17.87 | 18.87 | 134,784 | +1.14(+6.43%) |
Jul 15, 2024 | 17.88 | 17.96 | 17.66 | 17.73 | 116,109 | -0.08(-0.45%) |
Jul 12, 2024 | 17.82 | 18.02 | 17.68 | 17.81 | 118,983 | +0.10(+0.56%) |
Jul 11, 2024 | 17.66 | 17.93 | 17.62 | 17.71 | 111,024 | +0.09(+0.51%) |
Jul 10, 2024 | 17.69 | 17.87 | 17.11 | 17.62 | 112,438 | -0.11(-0.62%) |
Jul 09, 2024 | 17.34 | 18.06 | 17.17 | 17.73 | 166,565 | +0.35(+2.01%) |
Jul 08, 2024 | 17.03 | 17.73 | 17.03 | 17.38 | 139,270 | +0.40(+2.36%) |
Jul 05, 2024 | 17.10 | 17.21 | 16.62 | 16.98 | 263,637 | -0.16(-0.93%) |
Jul 03, 2024 | 17.01 | 17.32 | 16.98 | 17.14 | 116,172 | +0.11(+0.65%) |
Jul 02, 2024 | 16.94 | 17.09 | 16.54 | 17.03 | 151,974 | -0.03(-0.18%) |
Jul 01, 2024 | 17.49 | 17.51 | 17.01 | 17.06 | 142,235 | -0.59(-3.34%) |
Jun 28, 2024 | 17.34 | 17.79 | 17.22 | 17.65 | 178,413 | +0.33(+1.91%) |
Jun 27, 2024 | 17.03 | 17.39 | 16.90 | 17.32 | 75,714 | +0.21(+1.23%) |
Jun 26, 2024 | 16.77 | 17.17 | 16.67 | 17.11 | 138,519 | +0.35(+2.09%) |
Jun 25, 2024 | 16.71 | 16.95 | 16.50 | 16.76 | 177,940 | -0.03(-0.18%) |
Jun 24, 2024 | 16.79 | 17.18 | 16.61 | 16.79 | 202,516 | +0.15(+0.90%) |
Jun 21, 2024 | 16.48 | 16.67 | 15.91 | 16.64 | 473,559 | +0.03(+0.18%) |
Jun 20, 2024 | 17.24 | 17.30 | 16.58 | 16.61 | 114,033 | -0.63(-3.65%) |
Jun 18, 2024 | 17.36 | 17.37 | 16.81 | 17.24 | 93,657 | -0.05(-0.29%) |
Jun 17, 2024 | 17.21 | 17.96 | 17.21 | 17.29 | 216,464 | +0.26(+1.53%) |
Jun 14, 2024 | 16.13 | 17.25 | 15.98 | 17.03 | 307,186 | +0.96(+5.97%) |
Jun 13, 2024 | 16.04 | 16.18 | 15.95 | 16.07 | 74,811 | -0.03(-0.19%) |
Jun 12, 2024 | 16.50 | 16.75 | 15.93 | 16.10 | 126,789 | -0.34(-2.07%) |
Jun 11, 2024 | 15.79 | 16.44 | 15.70 | 16.44 | 222,089 | +0.57(+3.59%) |
Jun 10, 2024 | 16.10 | 16.47 | 15.83 | 15.87 | 91,692 | -0.32(-1.98%) |
Jun 07, 2024 | 16.10 | 16.56 | 16.10 | 16.19 | 112,439 | +0.09(+0.56%) |
Jun 06, 2024 | 15.77 | 16.19 | 15.77 | 16.10 | 250,876 | +0.31(+1.96%) |
Jun 05, 2024 | 15.82 | 16.05 | 15.69 | 15.79 | 83,049 | +0.03(+0.19%) |
Jun 04, 2024 | 16.21 | 16.21 | 15.72 | 15.76 | 87,628 | -0.61(-3.73%) |
Jun 03, 2024 | 16.79 | 16.91 | 16.31 | 16.37 | 95,847 | -0.28(-1.68%) |
May 31, 2024 | 16.90 | 17.03 | 16.41 | 16.65 | 53,904 | -0.27(-1.60%) |
May 30, 2024 | 17.06 | 17.55 | 16.81 | 16.92 | 57,904 | -0.23(-1.34%) |
May 29, 2024 | 17.49 | 17.64 | 17.13 | 17.15 | 97,945 | -0.56(-3.16%) |
May 28, 2024 | 18.30 | 18.52 | 17.58 | 17.71 | 118,857 | -0.62(-3.38%) |
May 24, 2024 | 18.58 | 18.82 | 18.24 | 18.33 | 109,436 | -0.18(-0.97%) |
May 23, 2024 | 18.65 | 18.94 | 18.41 | 18.51 | 102,053 | -0.09(-0.48%) |
May 22, 2024 | 19.48 | 19.50 | 18.57 | 18.60 | 76,228 | -0.85(-4.37%) |
May 21, 2024 | 19.66 | 19.90 | 19.44 | 19.45 | 109,879 | -0.36(-1.82%) |
May 20, 2024 | 19.42 | 20.06 | 19.30 | 19.81 | 159,589 | +0.42(+2.17%) |
May 17, 2024 | 19.23 | 19.76 | 19.02 | 19.39 | 114,235 | +0.25(+1.31%) |
May 16, 2024 | 19.09 | 19.49 | 18.89 | 19.14 | 220,824 | +0.11(+0.58%) |
May 15, 2024 | 18.70 | 19.30 | 18.57 | 19.03 | 210,842 | +0.37(+1.98%) |
May 14, 2024 | 18.65 | 19.55 | 18.50 | 18.66 | 181,500 | +0.17(+0.92%) |
May 13, 2024 | 18.27 | 18.64 | 17.99 | 18.49 | 164,893 | +0.22(+1.20%) |
May 10, 2024 | 19.14 | 19.56 | 17.84 | 18.27 | 157,575 | +0.09(+0.50%) |
May 09, 2024 | 18.62 | 18.62 | 17.92 | 18.18 | 116,169 | -0.44(-2.36%) |
May 08, 2024 | 18.00 | 18.68 | 17.75 | 18.62 | 143,961 | +0.57(+3.16%) |
May 07, 2024 | 17.87 | 18.16 | 17.72 | 18.05 | 70,850 | +0.18(+1.01%) |
May 06, 2024 | 17.97 | 18.17 | 17.86 | 17.87 | 65,237 | -0.10(-0.56%) |
May 03, 2024 | 17.72 | 17.99 | 17.57 | 17.97 | 76,371 | +0.55(+3.16%) |
May 02, 2024 | 17.45 | 17.57 | 17.30 | 17.42 | 79,962 | +0.14(+0.81%) |