Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 19.90 | 21.18 | 19.56 | 20.31 | 243,071 | +0.41(+2.06%) |
Jul 17, 2024 | 18.80 | 20.00 | 18.63 | 19.90 | 192,174 | +0.83(+4.35%) |
Jul 16, 2024 | 17.85 | 19.24 | 17.60 | 19.07 | 224,980 | +1.54(+8.78%) |
Jul 15, 2024 | 15.99 | 17.63 | 15.92 | 17.53 | 125,751 | +1.77(+11.23%) |
Jul 12, 2024 | 15.81 | 16.28 | 15.41 | 15.76 | 132,644 | +0.16(+1.03%) |
Jul 11, 2024 | 15.84 | 16.23 | 15.44 | 15.60 | 95,252 | +0.25(+1.63%) |
Jul 10, 2024 | 14.96 | 15.50 | 14.77 | 15.35 | 102,306 | +0.37(+2.47%) |
Jul 09, 2024 | 15.64 | 15.76 | 14.96 | 14.98 | 178,618 | -0.65(-4.16%) |
Jul 08, 2024 | 15.83 | 16.10 | 15.31 | 15.63 | 106,569 | +0.00(+0.00%) |
Jul 05, 2024 | 15.58 | 15.75 | 15.04 | 15.63 | 91,836 | -0.08(-0.51%) |
Jul 03, 2024 | 15.58 | 15.84 | 15.45 | 15.71 | 52,415 | +0.20(+1.29%) |
Jul 02, 2024 | 15.99 | 16.02 | 14.88 | 15.51 | 229,374 | -0.52(-3.24%) |
Jul 01, 2024 | 17.17 | 17.17 | 15.85 | 16.03 | 161,840 | -1.16(-6.75%) |
Jun 28, 2024 | 17.10 | 17.36 | 16.64 | 17.19 | 1,388,785 | +0.19(+1.12%) |
Jun 27, 2024 | 16.49 | 17.06 | 16.29 | 17.00 | 132,662 | +0.62(+3.79%) |
Jun 26, 2024 | 15.88 | 16.44 | 15.61 | 16.38 | 143,698 | +0.43(+2.70%) |
Jun 25, 2024 | 16.01 | 16.11 | 15.77 | 15.95 | 87,875 | -0.02(-0.13%) |
Jun 24, 2024 | 15.97 | 16.28 | 15.54 | 15.97 | 78,768 | -0.05(-0.31%) |
Jun 21, 2024 | 15.73 | 16.09 | 15.50 | 16.02 | 124,997 | +0.27(+1.71%) |
Jun 20, 2024 | 15.35 | 15.76 | 14.85 | 15.75 | 136,880 | +0.44(+2.87%) |
Jun 18, 2024 | 16.03 | 16.24 | 15.23 | 15.31 | 156,178 | -0.66(-4.13%) |
Jun 17, 2024 | 15.28 | 15.99 | 15.22 | 15.97 | 79,031 | +0.75(+4.93%) |
Jun 14, 2024 | 15.49 | 15.85 | 15.15 | 15.22 | 134,967 | -0.40(-2.56%) |
Jun 13, 2024 | 16.55 | 16.64 | 15.56 | 15.62 | 138,402 | -0.95(-5.73%) |
Jun 12, 2024 | 17.77 | 18.20 | 16.42 | 16.57 | 162,545 | -0.66(-3.83%) |
Jun 11, 2024 | 17.78 | 17.78 | 17.21 | 17.23 | 86,083 | -0.70(-3.90%) |
Jun 10, 2024 | 17.62 | 18.05 | 17.48 | 17.93 | 107,378 | +0.12(+0.67%) |
Jun 07, 2024 | 18.01 | 18.63 | 17.68 | 17.81 | 90,587 | -0.50(-2.73%) |
Jun 06, 2024 | 17.77 | 18.49 | 17.61 | 18.31 | 87,939 | +0.47(+2.63%) |
Jun 05, 2024 | 17.77 | 18.01 | 17.48 | 17.84 | 126,172 | +0.11(+0.62%) |
Jun 04, 2024 | 17.37 | 17.95 | 16.65 | 17.73 | 143,856 | +0.26(+1.49%) |
Jun 03, 2024 | 17.91 | 17.99 | 17.00 | 17.47 | 194,748 | -0.17(-0.96%) |
May 31, 2024 | 18.21 | 18.32 | 17.38 | 17.64 | 96,558 | -0.45(-2.49%) |
May 30, 2024 | 18.17 | 18.64 | 17.80 | 18.09 | 89,297 | -0.05(-0.28%) |
May 29, 2024 | 18.09 | 18.65 | 17.67 | 18.14 | 137,663 | -0.54(-2.89%) |
May 28, 2024 | 18.42 | 19.07 | 18.16 | 18.68 | 257,698 | +0.48(+2.64%) |
May 24, 2024 | 17.70 | 18.38 | 17.70 | 18.20 | 99,711 | +0.65(+3.70%) |
May 23, 2024 | 17.81 | 17.81 | 17.33 | 17.55 | 82,050 | -0.13(-0.74%) |
May 22, 2024 | 17.73 | 18.03 | 17.27 | 17.68 | 88,526 | -0.17(-0.95%) |
May 21, 2024 | 18.11 | 18.37 | 17.75 | 17.85 | 71,893 | -0.34(-1.87%) |
May 20, 2024 | 17.43 | 18.22 | 17.40 | 18.19 | 114,326 | +0.65(+3.71%) |
May 17, 2024 | 17.41 | 18.02 | 17.26 | 17.54 | 149,471 | +0.20(+1.15%) |
May 16, 2024 | 17.49 | 17.80 | 17.00 | 17.34 | 126,567 | -0.21(-1.20%) |
May 15, 2024 | 18.40 | 18.43 | 17.55 | 17.55 | 178,827 | -0.85(-4.62%) |
May 14, 2024 | 18.60 | 19.01 | 18.19 | 18.40 | 100,035 | +0.04(+0.22%) |
May 13, 2024 | 18.25 | 18.89 | 17.98 | 18.36 | 65,639 | +0.38(+2.11%) |
May 10, 2024 | 18.66 | 18.78 | 17.90 | 17.98 | 77,933 | -0.54(-2.92%) |
May 09, 2024 | 18.42 | 18.75 | 18.29 | 18.52 | 88,347 | +0.00(+0.00%) |
May 08, 2024 | 18.09 | 19.00 | 18.09 | 18.52 | 73,681 | -0.02(-0.11%) |
May 07, 2024 | 18.44 | 18.82 | 18.00 | 18.54 | 180,747 | -0.05(-0.27%) |
May 06, 2024 | 18.33 | 18.84 | 17.82 | 18.59 | 163,748 | +0.33(+1.81%) |
May 03, 2024 | 19.35 | 19.52 | 17.95 | 18.26 | 218,517 | -0.71(-3.74%) |
May 02, 2024 | 20.82 | 21.52 | 17.50 | 18.97 | 495,410 | -3.00(-13.65%) |