Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 18.49 | 18.50 | 17.64 | 17.79 | 171,792 | -0.80(-4.30%) |
Jul 03, 2024 | 18.53 | 18.60 | 18.29 | 18.59 | 78,078 | +0.32(+1.75%) |
Jul 02, 2024 | 18.44 | 18.68 | 18.21 | 18.27 | 141,709 | +0.06(+0.33%) |
Jul 01, 2024 | 18.82 | 18.82 | 18.11 | 18.21 | 197,754 | -0.39(-2.10%) |
Jun 28, 2024 | 18.79 | 18.96 | 18.45 | 18.60 | 626,293 | +0.04(+0.22%) |
Jun 27, 2024 | 18.40 | 18.58 | 18.13 | 18.56 | 268,208 | +0.27(+1.48%) |
Jun 26, 2024 | 18.25 | 18.33 | 17.91 | 18.29 | 222,921 | +0.00(+0.00%) |
Jun 25, 2024 | 18.67 | 18.67 | 18.26 | 18.29 | 158,421 | -0.44(-2.35%) |
Jun 24, 2024 | 18.24 | 19.05 | 18.24 | 18.73 | 192,783 | +0.54(+2.97%) |
Jun 21, 2024 | 17.88 | 18.36 | 17.77 | 18.19 | 680,260 | +0.30(+1.68%) |
Jun 20, 2024 | 17.68 | 17.90 | 17.55 | 17.89 | 177,433 | +0.16(+0.90%) |
Jun 18, 2024 | 17.67 | 18.18 | 17.55 | 17.73 | 330,233 | +0.02(+0.11%) |
Jun 17, 2024 | 17.60 | 17.82 | 17.48 | 17.71 | 194,613 | +0.14(+0.80%) |
Jun 14, 2024 | 18.02 | 18.02 | 17.20 | 17.57 | 205,226 | -0.52(-2.87%) |
Jun 13, 2024 | 18.37 | 18.37 | 17.52 | 18.09 | 181,723 | -0.41(-2.22%) |
Jun 12, 2024 | 18.84 | 18.89 | 18.45 | 18.50 | 346,901 | +0.10(+0.54%) |
Jun 11, 2024 | 17.95 | 18.40 | 17.53 | 18.40 | 213,692 | +0.33(+1.83%) |
Jun 10, 2024 | 17.59 | 18.14 | 17.48 | 18.07 | 197,514 | +0.54(+3.08%) |
Jun 07, 2024 | 17.44 | 17.70 | 17.31 | 17.53 | 182,555 | +0.04(+0.23%) |
Jun 06, 2024 | 17.28 | 17.50 | 17.10 | 17.49 | 221,652 | +0.23(+1.33%) |
Jun 05, 2024 | 17.04 | 17.32 | 16.88 | 17.26 | 258,527 | +0.45(+2.68%) |
Jun 04, 2024 | 17.52 | 17.52 | 16.64 | 16.81 | 350,913 | -0.92(-5.19%) |
Jun 03, 2024 | 19.39 | 19.39 | 17.59 | 17.73 | 446,104 | -1.61(-8.32%) |
May 31, 2024 | 18.70 | 19.41 | 18.60 | 19.34 | 501,951 | +0.67(+3.59%) |
May 30, 2024 | 18.28 | 18.81 | 18.28 | 18.67 | 167,569 | +0.33(+1.80%) |
May 29, 2024 | 18.53 | 18.67 | 18.30 | 18.34 | 199,266 | -0.35(-1.87%) |
May 28, 2024 | 18.27 | 18.73 | 18.16 | 18.69 | 280,498 | +0.56(+3.09%) |
May 24, 2024 | 18.30 | 18.34 | 18.03 | 18.13 | 163,077 | -0.09(-0.49%) |
May 23, 2024 | 18.73 | 18.76 | 18.10 | 18.22 | 248,230 | -0.45(-2.41%) |
May 22, 2024 | 19.17 | 19.23 | 18.52 | 18.67 | 336,602 | -0.48(-2.51%) |
May 21, 2024 | 19.12 | 19.26 | 18.94 | 19.15 | 230,894 | -0.05(-0.26%) |
May 20, 2024 | 19.22 | 19.44 | 19.19 | 19.20 | 200,513 | -0.05(-0.26%) |
May 17, 2024 | 19.43 | 19.51 | 19.19 | 19.25 | 204,596 | -0.10(-0.52%) |
May 16, 2024 | 19.19 | 19.45 | 19.15 | 19.35 | 198,820 | +0.15(+0.78%) |
May 15, 2024 | 19.31 | 19.31 | 18.83 | 19.20 | 243,435 | -0.03(-0.16%) |
May 14, 2024 | 19.13 | 19.43 | 18.91 | 19.23 | 332,364 | -0.01(-0.05%) |
May 13, 2024 | 19.13 | 19.36 | 18.95 | 19.24 | 272,598 | +0.37(+1.96%) |
May 10, 2024 | 19.71 | 19.80 | 18.79 | 18.87 | 221,609 | -0.84(-4.26%) |
May 09, 2024 | 19.27 | 19.73 | 19.10 | 19.71 | 322,866 | +0.49(+2.55%) |
May 08, 2024 | 18.64 | 19.26 | 18.59 | 19.22 | 254,236 | +0.30(+1.59%) |
May 07, 2024 | 18.76 | 19.21 | 18.63 | 18.92 | 247,168 | +0.12(+0.64%) |
May 06, 2024 | 18.73 | 19.33 | 18.68 | 18.80 | 367,408 | +0.20(+1.08%) |
May 03, 2024 | 18.87 | 19.11 | 18.39 | 18.60 | 322,105 | +0.06(+0.32%) |
May 02, 2024 | 18.36 | 18.69 | 18.27 | 18.54 | 286,615 | +0.45(+2.49%) |