Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.32 | 16.41 | 16.25 | 16.30 | 1,242,106 | -0.22(-1.33%) |
Jul 18, 2024 | 16.80 | 16.84 | 16.49 | 16.52 | 1,602,423 | -0.12(-0.72%) |
Jul 17, 2024 | 16.63 | 16.73 | 16.59 | 16.64 | 1,372,400 | +0.10(+0.60%) |
Jul 16, 2024 | 16.46 | 16.56 | 16.39 | 16.54 | 1,262,164 | -0.03(-0.18%) |
Jul 15, 2024 | 16.65 | 16.67 | 16.55 | 16.57 | 920,021 | -0.07(-0.42%) |
Jul 12, 2024 | 16.65 | 16.73 | 16.61 | 16.64 | 1,044,878 | +0.04(+0.24%) |
Jul 11, 2024 | 16.68 | 16.72 | 16.55 | 16.60 | 1,794,682 | -0.11(-0.66%) |
Jul 10, 2024 | 16.64 | 16.73 | 16.63 | 16.71 | 956,739 | +0.05(+0.30%) |
Jul 09, 2024 | 16.52 | 16.75 | 16.50 | 16.66 | 1,182,793 | -0.07(-0.42%) |
Jul 08, 2024 | 16.90 | 16.95 | 16.71 | 16.73 | 1,406,785 | -0.23(-1.36%) |
Jul 05, 2024 | 17.00 | 17.04 | 16.86 | 16.96 | 1,304,866 | -0.07(-0.41%) |
Jul 03, 2024 | 16.89 | 17.05 | 16.89 | 17.03 | 1,313,924 | +0.62(+3.78%) |
Jul 02, 2024 | 16.38 | 16.51 | 16.30 | 16.41 | 1,202,945 | -0.20(-1.20%) |
Jul 01, 2024 | 16.49 | 16.62 | 16.43 | 16.61 | 2,200,899 | +0.67(+4.20%) |
Jun 28, 2024 | 15.87 | 15.98 | 15.84 | 15.94 | 1,265,254 | +0.15(+0.95%) |
Jun 27, 2024 | 15.84 | 15.91 | 15.78 | 15.79 | 932,757 | +0.08(+0.51%) |
Jun 26, 2024 | 15.62 | 15.73 | 15.62 | 15.71 | 972,945 | +0.03(+0.19%) |
Jun 25, 2024 | 15.67 | 15.72 | 15.62 | 15.68 | 794,078 | -0.22(-1.38%) |
Jun 24, 2024 | 15.76 | 15.96 | 15.73 | 15.90 | 1,387,598 | +0.43(+2.78%) |
Jun 21, 2024 | 15.53 | 15.59 | 15.41 | 15.47 | 1,265,803 | -0.33(-2.09%) |
Jun 20, 2024 | 15.76 | 15.84 | 15.74 | 15.80 | 1,076,211 | +0.01(+0.06%) |
Jun 18, 2024 | 15.75 | 15.83 | 15.73 | 15.79 | 1,143,071 | +0.00(+0.00%) |
Jun 17, 2024 | 15.66 | 15.79 | 15.59 | 15.79 | 1,432,379 | +0.32(+2.07%) |
Jun 14, 2024 | 15.18 | 15.47 | 15.14 | 15.47 | 1,782,975 | -0.23(-1.46%) |
Jun 13, 2024 | 15.90 | 15.90 | 15.59 | 15.70 | 1,891,591 | -0.46(-2.85%) |
Jun 12, 2024 | 16.28 | 16.32 | 16.11 | 16.16 | 1,393,494 | +0.27(+1.70%) |
Jun 11, 2024 | 15.96 | 15.98 | 15.76 | 15.89 | 1,829,880 | -0.54(-3.29%) |
Jun 10, 2024 | 16.28 | 16.45 | 16.20 | 16.43 | 1,119,603 | -0.12(-0.73%) |
Jun 07, 2024 | 16.57 | 16.62 | 16.50 | 16.55 | 979,487 | -0.03(-0.18%) |
Jun 06, 2024 | 16.55 | 16.69 | 16.53 | 16.58 | 1,166,290 | +0.20(+1.22%) |
Jun 05, 2024 | 16.44 | 16.49 | 16.28 | 16.38 | 1,125,203 | -0.02(-0.12%) |
Jun 04, 2024 | 16.30 | 16.51 | 16.30 | 16.40 | 1,709,169 | -0.45(-2.67%) |
Jun 03, 2024 | 16.69 | 16.86 | 16.53 | 16.85 | 2,316,401 | +0.17(+1.02%) |
May 31, 2024 | 16.48 | 16.70 | 16.32 | 16.68 | 1,841,027 | -0.06(-0.36%) |
May 30, 2024 | 16.70 | 16.81 | 16.66 | 16.74 | 1,783,628 | +0.18(+1.09%) |
May 29, 2024 | 16.59 | 16.65 | 16.52 | 16.56 | 914,206 | -0.44(-2.59%) |
May 28, 2024 | 17.01 | 17.11 | 16.92 | 17.00 | 1,308,639 | -0.05(-0.29%) |
May 24, 2024 | 16.82 | 17.08 | 16.80 | 17.05 | 1,355,568 | +0.35(+2.10%) |
May 23, 2024 | 16.90 | 16.94 | 16.66 | 16.70 | 1,327,549 | -0.03(-0.18%) |
May 22, 2024 | 16.91 | 16.94 | 16.69 | 16.73 | 1,172,739 | -0.15(-0.89%) |
May 21, 2024 | 16.80 | 16.91 | 16.73 | 16.88 | 1,693,468 | -0.07(-0.41%) |
May 20, 2024 | 16.97 | 17.04 | 16.89 | 16.95 | 1,400,139 | -0.13(-0.76%) |
May 17, 2024 | 16.89 | 17.09 | 16.85 | 17.08 | 1,417,352 | +0.40(+2.39%) |
May 16, 2024 | 16.78 | 16.80 | 16.66 | 16.68 | 2,269,599 | -0.35(-2.05%) |
May 15, 2024 | 16.96 | 17.03 | 16.92 | 17.03 | 2,312,344 | +0.08(+0.46%) |
May 14, 2024 | 16.77 | 16.95 | 16.71 | 16.95 | 1,560,477 | +0.40(+2.41%) |
May 13, 2024 | 16.63 | 16.67 | 16.54 | 16.55 | 1,493,384 | -0.10(-0.58%) |
May 10, 2024 | 16.65 | 16.71 | 16.58 | 16.65 | 2,420,458 | -0.04(-0.23%) |
May 09, 2024 | 16.78 | 16.82 | 16.64 | 16.69 | 1,368,158 | -0.08(-0.46%) |
May 08, 2024 | 16.65 | 16.79 | 16.63 | 16.77 | 1,598,691 | -0.03(-0.17%) |
May 07, 2024 | 16.82 | 16.91 | 16.70 | 16.80 | 2,555,892 | +0.38(+2.31%) |
May 06, 2024 | 16.31 | 16.43 | 16.28 | 16.42 | 2,154,417 | +0.42(+2.61%) |
May 03, 2024 | 15.88 | 16.02 | 15.83 | 16.00 | 1,908,336 | +0.27(+1.73%) |
May 02, 2024 | 15.72 | 15.78 | 15.60 | 15.73 | 1,767,407 | +0.02(+0.12%) |