Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 18.74 | 18.85 | 18.69 | 18.84 | 23,424 | +0.21(+1.13%) |
Jul 15, 2024 | 18.77 | 18.80 | 18.61 | 18.63 | 33,436 | -0.11(-0.59%) |
Jul 12, 2024 | 18.69 | 18.91 | 18.69 | 18.74 | 19,127 | +0.03(+0.16%) |
Jul 11, 2024 | 18.90 | 18.90 | 18.65 | 18.71 | 71,086 | -0.36(-1.89%) |
Jul 10, 2024 | 18.87 | 19.08 | 18.85 | 19.07 | 48,999 | +0.30(+1.60%) |
Jul 09, 2024 | 18.82 | 18.83 | 18.75 | 18.77 | 12,399 | -0.05(-0.27%) |
Jul 08, 2024 | 18.86 | 18.86 | 18.74 | 18.82 | 35,718 | -0.03(-0.16%) |
Jul 05, 2024 | 18.79 | 18.86 | 18.75 | 18.85 | 22,944 | +0.16(+0.86%) |
Jul 03, 2024 | 18.50 | 18.69 | 18.50 | 18.69 | 14,748 | +0.29(+1.58%) |
Jul 02, 2024 | 18.36 | 18.43 | 18.35 | 18.40 | 44,864 | +0.10(+0.55%) |
Jul 01, 2024 | 18.28 | 18.36 | 18.24 | 18.30 | 23,422 | -0.01(-0.05%) |
Jun 28, 2024 | 18.41 | 18.41 | 18.27 | 18.31 | 432,644 | -0.01(-0.04%) |
Jun 27, 2024 | 18.35 | 18.37 | 18.27 | 18.32 | 28,675 | +0.05(+0.26%) |
Jun 26, 2024 | 18.22 | 18.30 | 18.18 | 18.27 | 21,014 | +0.01(+0.05%) |
Jun 25, 2024 | 18.27 | 18.31 | 18.23 | 18.26 | 14,808 | -0.03(-0.16%) |
Jun 24, 2024 | 18.28 | 18.37 | 18.27 | 18.29 | 140,660 | +0.02(+0.11%) |
Jun 21, 2024 | 18.28 | 18.30 | 18.21 | 18.27 | 68,742 | -0.08(-0.44%) |
Jun 20, 2024 | 18.32 | 18.37 | 18.29 | 18.35 | 6,980 | +0.08(+0.44%) |
Jun 18, 2024 | 18.20 | 18.27 | 18.20 | 18.27 | 7,451 | +0.10(+0.52%) |
Jun 17, 2024 | 18.08 | 18.19 | 18.06 | 18.17 | 10,834 | +0.09(+0.52%) |
Jun 14, 2024 | 18.07 | 18.10 | 18.03 | 18.08 | 67,506 | -0.05(-0.28%) |
Jun 13, 2024 | 18.23 | 18.23 | 18.07 | 18.13 | 164,531 | -0.11(-0.60%) |
Jun 12, 2024 | 18.19 | 18.29 | 18.19 | 18.24 | 128,401 | +0.21(+1.16%) |
Jun 11, 2024 | 18.02 | 18.09 | 17.94 | 18.03 | 249,929 | -0.05(-0.28%) |
Jun 10, 2024 | 18.04 | 18.14 | 18.03 | 18.08 | 18,517 | +0.02(+0.11%) |
Jun 07, 2024 | 18.13 | 18.14 | 18.05 | 18.06 | 52,889 | -0.24(-1.31%) |
Jun 06, 2024 | 18.22 | 18.30 | 18.22 | 18.30 | 14,591 | +0.07(+0.38%) |
Jun 05, 2024 | 18.06 | 18.23 | 18.06 | 18.23 | 64,170 | +0.29(+1.62%) |
Jun 04, 2024 | 17.98 | 17.99 | 17.86 | 17.94 | 65,839 | -0.17(-0.94%) |
Jun 03, 2024 | 18.23 | 18.23 | 18.03 | 18.11 | 37,630 | +0.00(+0.00%) |
May 31, 2024 | 18.20 | 18.20 | 18.00 | 18.11 | 77,495 | +0.06(+0.33%) |
May 30, 2024 | 18.16 | 18.18 | 18.05 | 18.05 | 34,922 | -0.18(-0.99%) |
May 29, 2024 | 18.25 | 18.27 | 18.18 | 18.23 | 227,935 | -0.20(-1.09%) |
May 28, 2024 | 18.44 | 18.45 | 18.34 | 18.43 | 16,511 | +0.13(+0.71%) |
May 24, 2024 | 18.27 | 18.35 | 18.25 | 18.30 | 4,650 | +0.11(+0.60%) |
May 23, 2024 | 18.46 | 18.54 | 18.11 | 18.19 | 18,808 | -0.18(-0.98%) |
May 22, 2024 | 18.48 | 18.57 | 18.31 | 18.37 | 27,197 | -0.33(-1.76%) |
May 21, 2024 | 18.65 | 18.75 | 18.65 | 18.70 | 35,444 | +0.02(+0.08%) |
May 20, 2024 | 18.61 | 18.75 | 18.61 | 18.68 | 17,172 | -0.01(-0.03%) |
May 17, 2024 | 18.55 | 18.69 | 18.55 | 18.69 | 62,077 | +0.24(+1.33%) |
May 16, 2024 | 18.50 | 18.50 | 18.37 | 18.45 | 13,939 | -0.02(-0.13%) |
May 15, 2024 | 18.40 | 18.47 | 18.34 | 18.47 | 25,147 | +0.11(+0.60%) |
May 14, 2024 | 18.32 | 18.39 | 18.27 | 18.36 | 56,821 | +0.16(+0.88%) |
May 13, 2024 | 18.22 | 18.27 | 18.17 | 18.20 | 13,515 | +0.01(+0.05%) |
May 10, 2024 | 18.19 | 18.25 | 18.17 | 18.19 | 16,242 | +0.00(+0.00%) |
May 09, 2024 | 18.06 | 18.19 | 18.06 | 18.19 | 16,211 | +0.17(+0.94%) |
May 08, 2024 | 18.01 | 18.07 | 18.00 | 18.02 | 16,235 | +0.01(+0.06%) |
May 07, 2024 | 17.98 | 18.06 | 17.98 | 18.01 | 9,058 | +0.03(+0.17%) |
May 06, 2024 | 17.80 | 17.98 | 17.80 | 17.98 | 31,543 | +0.28(+1.58%) |
May 03, 2024 | 17.72 | 17.76 | 17.67 | 17.70 | 33,769 | +0.05(+0.28%) |
May 02, 2024 | 17.83 | 17.83 | 17.62 | 17.65 | 44,539 | -0.32(-1.78%) |