Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.45 | 16.48 | 15.77 | 15.77 | 21,337 | -0.73(-4.42%) |
Jul 18, 2024 | 16.45 | 17.27 | 16.30 | 16.50 | 12,406 | +0.15(+0.92%) |
Jul 17, 2024 | 17.50 | 17.50 | 16.03 | 16.35 | 32,037 | -1.68(-9.32%) |
Jul 16, 2024 | 17.71 | 18.38 | 17.71 | 18.03 | 17,289 | +0.43(+2.44%) |
Jul 15, 2024 | 17.93 | 17.93 | 16.66 | 17.60 | 8,172 | -0.38(-2.11%) |
Jul 12, 2024 | 16.86 | 18.21 | 16.86 | 17.98 | 15,692 | +1.12(+6.64%) |
Jul 11, 2024 | 15.89 | 16.86 | 15.89 | 16.86 | 12,292 | +1.03(+6.51%) |
Jul 10, 2024 | 15.96 | 15.96 | 15.70 | 15.83 | 2,884 | +0.03(+0.19%) |
Jul 09, 2024 | 16.10 | 16.10 | 15.68 | 15.80 | 6,614 | +0.00(+0.00%) |
Jul 08, 2024 | 16.50 | 16.55 | 15.05 | 15.80 | 18,828 | -0.70(-4.24%) |
Jul 05, 2024 | 16.81 | 17.01 | 16.35 | 16.50 | 11,194 | -0.62(-3.62%) |
Jul 03, 2024 | 17.39 | 17.39 | 16.78 | 17.12 | 13,677 | -0.45(-2.56%) |
Jul 02, 2024 | 17.74 | 17.74 | 16.87 | 17.57 | 4,872 | +0.19(+1.09%) |
Jul 01, 2024 | 17.75 | 18.56 | 17.38 | 17.38 | 21,702 | -0.45(-2.52%) |
Jun 28, 2024 | 17.12 | 17.83 | 17.07 | 17.83 | 26,388 | +0.76(+4.45%) |
Jun 27, 2024 | 16.90 | 17.07 | 16.90 | 17.07 | 2,436 | -0.11(-0.64%) |
Jun 26, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 3,078 | -0.72(-4.02%) |
Jun 25, 2024 | 18.00 | 18.65 | 17.50 | 17.90 | 10,412 | -0.55(-2.98%) |
Jun 24, 2024 | 18.56 | 18.64 | 18.38 | 18.45 | 6,645 | +0.18(+0.99%) |
Jun 21, 2024 | 17.82 | 18.32 | 17.82 | 18.27 | 10,659 | +0.29(+1.61%) |
Jun 20, 2024 | 18.00 | 18.45 | 17.39 | 17.98 | 7,515 | -0.26(-1.43%) |
Jun 18, 2024 | 18.36 | 18.64 | 17.95 | 18.24 | 9,172 | +0.17(+0.94%) |
Jun 17, 2024 | 18.81 | 19.12 | 17.99 | 18.07 | 9,974 | -0.63(-3.37%) |
Jun 14, 2024 | 19.18 | 19.18 | 18.70 | 18.70 | 3,572 | -0.43(-2.25%) |
Jun 13, 2024 | 19.07 | 19.13 | 18.96 | 19.13 | 2,006 | -0.25(-1.29%) |
Jun 12, 2024 | 19.63 | 19.75 | 19.03 | 19.38 | 3,305 | -0.01(-0.05%) |
Jun 11, 2024 | 19.48 | 19.48 | 19.15 | 19.39 | 2,336 | -0.19(-0.97%) |
Jun 10, 2024 | 18.96 | 19.70 | 18.41 | 19.58 | 10,805 | +0.96(+5.16%) |
Jun 07, 2024 | 18.56 | 18.80 | 18.36 | 18.62 | 3,397 | -0.35(-1.84%) |
Jun 06, 2024 | 18.75 | 18.97 | 18.05 | 18.97 | 8,663 | -0.15(-0.78%) |
Jun 05, 2024 | 19.57 | 19.77 | 18.64 | 19.12 | 12,670 | -0.51(-2.59%) |
Jun 04, 2024 | 19.51 | 19.93 | 19.39 | 19.63 | 9,741 | -0.31(-1.55%) |
Jun 03, 2024 | 19.42 | 20.29 | 19.42 | 19.93 | 9,381 | +0.57(+2.93%) |
May 31, 2024 | 18.94 | 19.37 | 18.93 | 19.37 | 3,252 | +0.76(+4.07%) |
May 30, 2024 | 19.62 | 19.62 | 17.80 | 18.61 | 27,703 | -0.83(-4.25%) |
May 29, 2024 | 19.87 | 19.87 | 18.78 | 19.44 | 3,361 | -0.44(-2.20%) |
May 28, 2024 | 19.12 | 19.87 | 19.11 | 19.87 | 10,423 | +0.95(+5.00%) |
May 24, 2024 | 17.82 | 18.93 | 17.82 | 18.93 | 1,969 | +0.07(+0.37%) |
May 23, 2024 | 18.92 | 19.22 | 18.47 | 18.86 | 8,437 | -0.36(-1.86%) |
May 22, 2024 | 18.80 | 19.27 | 18.61 | 19.22 | 5,793 | +0.57(+3.04%) |
May 21, 2024 | 19.80 | 19.80 | 18.65 | 18.65 | 7,739 | -0.89(-4.54%) |
May 20, 2024 | 18.90 | 19.91 | 18.08 | 19.54 | 13,889 | +0.83(+4.42%) |
May 17, 2024 | 18.63 | 18.71 | 18.32 | 18.71 | 2,846 | +0.31(+1.68%) |
May 16, 2024 | 17.94 | 18.56 | 17.94 | 18.40 | 5,883 | +0.31(+1.71%) |
May 15, 2024 | 17.10 | 18.22 | 16.98 | 18.09 | 21,195 | +1.23(+7.32%) |
May 14, 2024 | 16.53 | 16.86 | 16.53 | 16.86 | 3,121 | +0.53(+3.23%) |
May 13, 2024 | 15.90 | 16.77 | 15.90 | 16.33 | 11,179 | +0.53(+3.34%) |
May 10, 2024 | 17.10 | 17.10 | 15.40 | 15.80 | 3,115 | +0.10(+0.63%) |
May 09, 2024 | 15.28 | 15.93 | 15.28 | 15.70 | 7,468 | +0.83(+5.56%) |
May 08, 2024 | 15.19 | 15.19 | 14.88 | 14.88 | 1,186 | -0.18(-1.19%) |
May 07, 2024 | 14.91 | 15.18 | 14.83 | 15.06 | 4,006 | -0.03(-0.20%) |
May 06, 2024 | 14.59 | 15.09 | 14.58 | 15.09 | 2,722 | +0.30(+2.02%) |
May 03, 2024 | 14.84 | 14.84 | 14.79 | 14.79 | 2,734 | +0.14(+0.95%) |
May 02, 2024 | 14.61 | 14.84 | 14.31 | 14.65 | 6,380 | -0.06(-0.41%) |