Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.72 | 16.95 | 16.65 | 16.90 | 1,472,644 | +0.18(+1.08%) |
Jul 18, 2024 | 16.95 | 17.12 | 16.57 | 16.72 | 1,915,983 | -0.17(-1.01%) |
Jul 17, 2024 | 17.15 | 17.51 | 16.88 | 16.89 | 2,219,040 | -0.65(-3.71%) |
Jul 16, 2024 | 16.80 | 17.60 | 16.80 | 17.54 | 2,325,982 | +0.74(+4.40%) |
Jul 15, 2024 | 16.84 | 16.84 | 16.37 | 16.80 | 1,902,024 | +0.08(+0.48%) |
Jul 12, 2024 | 16.62 | 17.03 | 16.62 | 16.72 | 1,597,880 | +0.11(+0.66%) |
Jul 11, 2024 | 16.23 | 16.62 | 15.90 | 16.61 | 2,668,445 | +0.33(+2.03%) |
Jul 10, 2024 | 16.66 | 16.71 | 16.27 | 16.28 | 1,568,263 | -0.21(-1.27%) |
Jul 09, 2024 | 16.11 | 16.60 | 16.08 | 16.49 | 1,653,517 | +0.37(+2.30%) |
Jul 08, 2024 | 15.97 | 16.39 | 15.95 | 16.12 | 2,396,212 | +0.30(+1.90%) |
Jul 05, 2024 | 16.18 | 16.18 | 15.65 | 15.82 | 3,008,375 | -0.25(-1.56%) |
Jul 03, 2024 | 16.19 | 16.20 | 15.95 | 16.07 | 872,961 | -0.10(-0.62%) |
Jul 02, 2024 | 16.26 | 16.54 | 16.12 | 16.17 | 2,508,391 | -0.11(-0.68%) |
Jul 01, 2024 | 17.17 | 17.23 | 16.12 | 16.28 | 3,271,592 | -0.94(-5.46%) |
Jun 28, 2024 | 17.07 | 17.34 | 17.02 | 17.22 | 3,257,149 | +0.17(+1.00%) |
Jun 27, 2024 | 16.87 | 17.08 | 16.55 | 17.05 | 3,203,154 | +0.34(+2.03%) |
Jun 26, 2024 | 16.20 | 16.77 | 16.07 | 16.71 | 3,302,374 | +0.64(+3.98%) |
Jun 25, 2024 | 15.09 | 16.19 | 14.83 | 16.07 | 6,538,569 | +1.40(+9.54%) |
Jun 24, 2024 | 14.62 | 14.79 | 14.39 | 14.67 | 1,897,601 | +0.24(+1.66%) |
Jun 21, 2024 | 14.23 | 14.45 | 14.14 | 14.43 | 1,661,089 | -0.02(-0.14%) |
Jun 20, 2024 | 14.09 | 14.50 | 14.09 | 14.45 | 1,489,404 | +0.15(+1.05%) |
Jun 18, 2024 | 14.42 | 14.59 | 14.22 | 14.30 | 1,633,112 | +0.21(+1.49%) |
Jun 17, 2024 | 13.67 | 14.15 | 13.47 | 14.09 | 2,061,055 | +0.31(+2.25%) |
Jun 14, 2024 | 14.56 | 14.60 | 13.58 | 13.78 | 2,974,500 | -1.11(-7.45%) |
Jun 13, 2024 | 15.05 | 15.06 | 14.69 | 14.89 | 1,839,146 | -0.22(-1.46%) |
Jun 12, 2024 | 15.12 | 15.36 | 15.08 | 15.11 | 1,983,676 | +0.33(+2.23%) |
Jun 11, 2024 | 14.84 | 14.85 | 14.64 | 14.78 | 1,363,832 | -0.13(-0.87%) |
Jun 10, 2024 | 15.04 | 15.20 | 14.81 | 14.91 | 1,374,215 | -0.16(-1.06%) |
Jun 07, 2024 | 14.91 | 15.12 | 14.87 | 15.07 | 1,573,213 | -0.01(-0.07%) |
Jun 06, 2024 | 15.28 | 15.42 | 15.04 | 15.08 | 1,125,885 | -0.26(-1.69%) |
Jun 05, 2024 | 15.35 | 15.40 | 14.99 | 15.34 | 2,228,436 | +0.04(+0.26%) |
Jun 04, 2024 | 14.64 | 15.31 | 14.62 | 15.30 | 2,758,850 | +0.88(+6.10%) |
Jun 03, 2024 | 13.80 | 14.45 | 13.79 | 14.42 | 2,067,086 | +0.73(+5.33%) |
May 31, 2024 | 13.85 | 13.96 | 13.55 | 13.69 | 1,527,159 | -0.07(-0.51%) |
May 30, 2024 | 13.78 | 13.93 | 13.63 | 13.76 | 1,288,981 | +0.08(+0.58%) |
May 29, 2024 | 13.71 | 13.77 | 13.32 | 13.68 | 2,045,844 | -0.44(-3.12%) |
May 28, 2024 | 13.75 | 14.19 | 13.73 | 14.12 | 1,022,738 | +0.45(+3.29%) |
May 24, 2024 | 13.42 | 13.68 | 13.41 | 13.67 | 875,459 | +0.26(+1.94%) |
May 23, 2024 | 14.19 | 14.26 | 13.38 | 13.41 | 1,424,359 | -0.82(-5.76%) |
May 22, 2024 | 14.65 | 14.66 | 14.15 | 14.23 | 1,291,051 | -0.42(-2.87%) |
May 21, 2024 | 14.48 | 14.65 | 14.39 | 14.65 | 1,620,344 | +0.02(+0.14%) |
May 20, 2024 | 13.96 | 14.74 | 13.96 | 14.63 | 2,588,857 | +0.96(+7.02%) |
May 17, 2024 | 13.59 | 13.77 | 13.59 | 13.67 | 815,297 | +0.10(+0.74%) |
May 16, 2024 | 13.69 | 13.78 | 13.53 | 13.57 | 1,239,041 | -0.02(-0.15%) |
May 15, 2024 | 13.44 | 13.71 | 13.37 | 13.59 | 1,383,807 | +0.29(+2.18%) |
May 14, 2024 | 13.39 | 13.48 | 13.18 | 13.30 | 1,413,253 | +0.04(+0.30%) |
May 13, 2024 | 13.13 | 13.41 | 13.13 | 13.26 | 1,196,528 | +0.11(+0.84%) |
May 10, 2024 | 13.39 | 13.39 | 13.08 | 13.15 | 902,704 | -0.16(-1.20%) |
May 09, 2024 | 13.13 | 13.40 | 13.06 | 13.31 | 1,666,537 | +0.27(+2.07%) |
May 08, 2024 | 12.85 | 13.05 | 12.80 | 13.04 | 2,261,510 | +0.15(+1.16%) |
May 07, 2024 | 13.29 | 13.32 | 12.89 | 12.89 | 1,580,634 | -0.43(-3.23%) |
May 06, 2024 | 13.30 | 13.42 | 13.18 | 13.32 | 1,266,592 | +0.14(+1.06%) |
May 03, 2024 | 13.44 | 13.55 | 13.12 | 13.18 | 2,098,189 | +0.04(+0.30%) |
May 02, 2024 | 13.22 | 13.27 | 13.02 | 13.14 | 1,846,212 | +0.04(+0.31%) |