Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 18.43 | 18.50 | 18.43 | 18.47 | 807 | +0.00(+0.00%) |
Jul 12, 2024 | 18.60 | 18.60 | 18.47 | 18.47 | 1,999 | +0.11(+0.60%) |
Jul 11, 2024 | 18.01 | 18.36 | 17.97 | 18.36 | 2,931 | +0.51(+2.88%) |
Jul 10, 2024 | 17.75 | 17.84 | 17.72 | 17.84 | 1,291 | +0.25(+1.41%) |
Jul 09, 2024 | 17.55 | 17.60 | 17.50 | 17.60 | 2,881 | +0.01(+0.04%) |
Jul 08, 2024 | 17.64 | 17.64 | 17.57 | 17.59 | 2,103 | +0.06(+0.31%) |
Jul 05, 2024 | 17.50 | 17.61 | 17.50 | 17.53 | 7,567 | +0.04(+0.25%) |
Jul 03, 2024 | 17.41 | 17.60 | 17.41 | 17.49 | 3,514 | +0.11(+0.61%) |
Jul 02, 2024 | 17.33 | 17.38 | 17.33 | 17.38 | 766 | +0.12(+0.72%) |
Jul 01, 2024 | 17.40 | 17.40 | 17.26 | 17.26 | 5,283 | -0.15(-0.86%) |
Jun 28, 2024 | 17.28 | 17.41 | 17.28 | 17.41 | 703 | +0.18(+1.04%) |
Jun 27, 2024 | 17.20 | 17.25 | 17.20 | 17.23 | 2,812 | +0.05(+0.31%) |
Jun 26, 2024 | 17.17 | 17.22 | 17.11 | 17.18 | 1,800 | -0.07(-0.41%) |
Jun 25, 2024 | 17.31 | 17.31 | 17.22 | 17.25 | 761 | -0.18(-1.05%) |
Jun 24, 2024 | 17.47 | 17.47 | 17.41 | 17.43 | 1,797 | +0.16(+0.94%) |
Jun 21, 2024 | 17.22 | 17.29 | 17.22 | 17.27 | 4,893 | -0.01(-0.03%) |
Jun 20, 2024 | 17.27 | 17.31 | 17.25 | 17.27 | 2,590 | -0.10(-0.58%) |
Jun 18, 2024 | 17.34 | 17.40 | 17.34 | 17.38 | 1,769 | +0.02(+0.14%) |
Jun 17, 2024 | 17.30 | 17.38 | 17.30 | 17.35 | 474 | -0.03(-0.17%) |
Jun 14, 2024 | 17.39 | 17.39 | 17.31 | 17.38 | 512 | -0.09(-0.54%) |
Jun 13, 2024 | 17.54 | 17.54 | 17.41 | 17.48 | 6,195 | +0.01(+0.06%) |
Jun 12, 2024 | 17.65 | 17.77 | 17.46 | 17.46 | 3,644 | +0.18(+1.02%) |
Jun 11, 2024 | 17.32 | 17.35 | 17.27 | 17.29 | 8,239 | -0.12(-0.68%) |
Jun 10, 2024 | 17.33 | 17.42 | 17.32 | 17.41 | 5,152 | +0.04(+0.26%) |
Jun 07, 2024 | 17.33 | 17.36 | 17.33 | 17.36 | 4,712 | -0.28(-1.57%) |
Jun 06, 2024 | 17.65 | 17.65 | 17.58 | 17.64 | 2,031 | +0.03(+0.14%) |
Jun 05, 2024 | 17.60 | 17.64 | 17.58 | 17.61 | 10,467 | -0.02(-0.11%) |
Jun 04, 2024 | 17.63 | 17.64 | 17.60 | 17.63 | 6,460 | +0.15(+0.86%) |
Jun 03, 2024 | 17.57 | 17.57 | 17.47 | 17.48 | 7,408 | -0.01(-0.07%) |
May 31, 2024 | 17.27 | 17.49 | 17.27 | 17.49 | 3,087 | +0.21(+1.21%) |
May 30, 2024 | 17.34 | 17.34 | 17.25 | 17.28 | 2,331 | +0.26(+1.50%) |
May 29, 2024 | 16.98 | 17.03 | 16.96 | 17.03 | 4,847 | -0.14(-0.83%) |
May 28, 2024 | 17.28 | 17.28 | 17.15 | 17.17 | 4,818 | +0.00(+0.01%) |
May 24, 2024 | 17.18 | 17.18 | 17.16 | 17.17 | 935 | +0.08(+0.46%) |
May 23, 2024 | 17.32 | 17.32 | 17.08 | 17.09 | 21,526 | -0.35(-2.00%) |
May 22, 2024 | 17.52 | 17.56 | 17.39 | 17.44 | 5,218 | -0.17(-0.98%) |
May 21, 2024 | 17.63 | 17.66 | 17.57 | 17.61 | 6,604 | +0.00(+0.01%) |
May 20, 2024 | 17.70 | 17.71 | 17.57 | 17.61 | 9,749 | -0.12(-0.67%) |
May 17, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 220 | -0.08(-0.44%) |
May 16, 2024 | 17.77 | 17.83 | 17.77 | 17.81 | 2,931 | +0.08(+0.48%) |
May 15, 2024 | 17.64 | 17.73 | 17.64 | 17.72 | 1,579 | +0.29(+1.64%) |
May 14, 2024 | 17.36 | 17.43 | 17.36 | 17.43 | 1,727 | +0.22(+1.25%) |
May 13, 2024 | 17.21 | 17.30 | 17.21 | 17.22 | 9,860 | -0.02(-0.14%) |
May 10, 2024 | 17.28 | 17.28 | 17.20 | 17.24 | 5,957 | -0.09(-0.53%) |
May 09, 2024 | 17.24 | 17.33 | 17.24 | 17.33 | 791 | +0.19(+1.10%) |
May 08, 2024 | 17.04 | 17.15 | 17.04 | 17.14 | 1,953 | -0.05(-0.32%) |
May 07, 2024 | 17.13 | 17.21 | 17.13 | 17.20 | 4,339 | +0.15(+0.86%) |
May 06, 2024 | 17.11 | 17.11 | 17.04 | 17.05 | 1,546 | +0.01(+0.09%) |
May 03, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 614 | +0.20(+1.19%) |
May 02, 2024 | 16.69 | 16.86 | 16.69 | 16.84 | 2,283 | +0.38(+2.30%) |