Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 18.00 | 18.00 | 17.01 | 17.86 | 48,927 | -0.14(-0.78%) |
Jul 16, 2024 | 16.85 | 18.20 | 16.70 | 18.00 | 115,081 | +1.47(+8.89%) |
Jul 15, 2024 | 17.14 | 17.14 | 16.33 | 16.53 | 93,661 | -0.31(-1.84%) |
Jul 12, 2024 | 17.70 | 18.31 | 16.22 | 16.84 | 102,576 | -0.46(-2.66%) |
Jul 11, 2024 | 17.47 | 17.79 | 16.21 | 17.30 | 131,989 | +0.37(+2.19%) |
Jul 10, 2024 | 17.23 | 17.64 | 16.76 | 16.93 | 33,201 | -0.35(-2.03%) |
Jul 09, 2024 | 16.68 | 17.67 | 16.68 | 17.28 | 76,953 | +0.50(+2.98%) |
Jul 08, 2024 | 17.00 | 17.70 | 16.40 | 16.78 | 77,367 | -0.06(-0.36%) |
Jul 05, 2024 | 16.71 | 16.86 | 16.40 | 16.84 | 53,066 | +0.16(+0.96%) |
Jul 03, 2024 | 16.56 | 16.72 | 16.07 | 16.68 | 53,283 | +0.36(+2.21%) |
Jul 02, 2024 | 18.04 | 18.04 | 16.31 | 16.32 | 83,230 | -1.59(-8.88%) |
Jul 01, 2024 | 15.83 | 18.08 | 15.79 | 17.91 | 328,343 | +1.95(+12.22%) |
Jun 28, 2024 | 16.45 | 17.10 | 15.79 | 15.96 | 1,354,823 | -0.50(-3.04%) |
Jun 27, 2024 | 16.99 | 17.28 | 16.06 | 16.46 | 118,528 | -0.46(-2.72%) |
Jun 26, 2024 | 16.53 | 17.37 | 16.44 | 16.92 | 124,558 | +0.15(+0.89%) |
Jun 25, 2024 | 17.74 | 17.98 | 16.69 | 16.77 | 107,265 | -1.07(-6.00%) |
Jun 24, 2024 | 17.32 | 18.72 | 17.32 | 17.84 | 124,364 | +0.78(+4.57%) |
Jun 21, 2024 | 16.87 | 17.33 | 16.67 | 17.06 | 84,596 | +0.26(+1.55%) |
Jun 20, 2024 | 16.40 | 17.08 | 15.88 | 16.80 | 60,608 | +0.44(+2.69%) |
Jun 18, 2024 | 17.17 | 17.54 | 16.24 | 16.36 | 73,272 | -1.01(-5.81%) |
Jun 17, 2024 | 17.00 | 17.55 | 16.79 | 17.37 | 44,192 | +0.12(+0.70%) |
Jun 14, 2024 | 17.38 | 17.50 | 16.94 | 17.25 | 49,204 | -0.23(-1.32%) |
Jun 13, 2024 | 17.87 | 17.98 | 17.23 | 17.48 | 27,715 | -0.23(-1.30%) |
Jun 12, 2024 | 18.37 | 18.38 | 17.35 | 17.71 | 35,452 | -0.21(-1.17%) |
Jun 11, 2024 | 17.94 | 18.16 | 17.03 | 17.92 | 25,862 | +0.04(+0.22%) |
Jun 10, 2024 | 16.39 | 17.96 | 16.01 | 17.88 | 155,123 | +1.31(+7.91%) |
Jun 07, 2024 | 17.04 | 17.19 | 16.57 | 16.57 | 24,780 | -0.77(-4.44%) |
Jun 06, 2024 | 18.34 | 18.34 | 17.21 | 17.34 | 56,156 | -0.80(-4.41%) |
Jun 05, 2024 | 15.76 | 18.35 | 15.76 | 18.14 | 86,851 | +2.38(+15.10%) |
Jun 04, 2024 | 16.86 | 17.06 | 15.01 | 15.76 | 100,540 | -1.00(-5.97%) |
Jun 03, 2024 | 16.10 | 16.90 | 15.53 | 16.76 | 68,489 | +0.43(+2.63%) |
May 31, 2024 | 16.60 | 16.63 | 15.84 | 16.33 | 72,320 | -0.02(-0.12%) |
May 30, 2024 | 16.97 | 17.23 | 15.66 | 16.35 | 103,147 | -0.20(-1.21%) |
May 29, 2024 | 14.16 | 16.74 | 14.16 | 16.55 | 74,674 | +2.05(+14.14%) |
May 28, 2024 | 14.87 | 15.09 | 13.77 | 14.50 | 155,009 | -0.06(-0.41%) |
May 24, 2024 | 14.38 | 14.62 | 13.86 | 14.56 | 33,481 | +0.32(+2.25%) |
May 23, 2024 | 14.11 | 14.91 | 13.52 | 14.24 | 81,014 | +0.18(+1.28%) |
May 22, 2024 | 13.80 | 14.36 | 13.65 | 14.06 | 89,411 | +0.17(+1.22%) |
May 21, 2024 | 13.32 | 14.10 | 13.32 | 13.89 | 201,602 | +0.40(+2.97%) |
May 20, 2024 | 13.00 | 13.66 | 12.30 | 13.49 | 62,566 | +0.33(+2.51%) |
May 17, 2024 | 13.82 | 13.90 | 13.16 | 13.16 | 41,346 | -0.49(-3.59%) |
May 16, 2024 | 13.73 | 13.83 | 13.10 | 13.65 | 21,483 | -0.17(-1.23%) |
May 15, 2024 | 14.36 | 14.59 | 13.58 | 13.82 | 39,983 | -0.17(-1.22%) |
May 14, 2024 | 13.70 | 14.02 | 13.19 | 13.99 | 77,817 | +0.69(+5.19%) |
May 13, 2024 | 14.29 | 14.82 | 13.13 | 13.30 | 33,492 | -0.71(-5.07%) |
May 10, 2024 | 13.57 | 14.07 | 13.26 | 14.01 | 26,528 | +0.67(+5.02%) |
May 09, 2024 | 13.97 | 14.16 | 13.29 | 13.34 | 40,970 | -0.36(-2.63%) |
May 08, 2024 | 14.08 | 14.15 | 13.60 | 13.70 | 24,314 | -0.26(-1.86%) |
May 07, 2024 | 14.00 | 14.44 | 13.68 | 13.96 | 38,347 | +0.01(+0.07%) |
May 06, 2024 | 14.23 | 14.64 | 13.64 | 13.95 | 43,478 | -0.25(-1.76%) |
May 03, 2024 | 14.50 | 15.22 | 13.95 | 14.20 | 106,238 | -0.29(-2.00%) |
May 02, 2024 | 14.00 | 14.59 | 13.41 | 14.49 | 160,727 | +0.59(+4.24%) |