Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 19.60 | 20.84 | 19.60 | 20.74 | 48,638 | +1.25(+6.41%) |
Jul 15, 2024 | 19.09 | 19.89 | 19.02 | 19.49 | 38,618 | +0.63(+3.34%) |
Jul 12, 2024 | 18.74 | 19.39 | 18.27 | 18.86 | 56,147 | +0.34(+1.84%) |
Jul 11, 2024 | 17.89 | 18.58 | 17.43 | 18.52 | 61,596 | +1.10(+6.31%) |
Jul 10, 2024 | 17.13 | 17.42 | 17.07 | 17.42 | 15,475 | +0.31(+1.81%) |
Jul 09, 2024 | 16.95 | 17.13 | 16.82 | 17.11 | 18,428 | +0.14(+0.82%) |
Jul 08, 2024 | 17.07 | 17.07 | 16.73 | 16.97 | 22,752 | +0.12(+0.71%) |
Jul 05, 2024 | 17.23 | 17.23 | 16.78 | 16.85 | 51,460 | -0.38(-2.21%) |
Jul 03, 2024 | 17.54 | 17.54 | 17.06 | 17.23 | 19,073 | -0.15(-0.86%) |
Jul 02, 2024 | 17.33 | 17.56 | 17.19 | 17.38 | 22,081 | +0.16(+0.93%) |
Jul 01, 2024 | 17.78 | 17.80 | 17.22 | 17.22 | 23,824 | -0.67(-3.75%) |
Jun 28, 2024 | 17.53 | 17.90 | 17.45 | 17.89 | 127,957 | +0.59(+3.41%) |
Jun 27, 2024 | 16.91 | 17.38 | 16.91 | 17.30 | 19,392 | +0.29(+1.70%) |
Jun 26, 2024 | 16.75 | 17.18 | 16.75 | 17.01 | 26,662 | +0.25(+1.49%) |
Jun 25, 2024 | 17.03 | 17.08 | 16.76 | 16.76 | 11,594 | -0.31(-1.82%) |
Jun 24, 2024 | 16.99 | 17.39 | 16.99 | 17.07 | 12,664 | +0.19(+1.13%) |
Jun 21, 2024 | 16.79 | 17.00 | 16.73 | 16.88 | 56,353 | +0.09(+0.54%) |
Jun 20, 2024 | 16.68 | 16.94 | 16.68 | 16.79 | 9,943 | -0.09(-0.53%) |
Jun 18, 2024 | 16.92 | 17.00 | 16.78 | 16.88 | 49,624 | -0.18(-1.06%) |
Jun 17, 2024 | 16.76 | 17.34 | 16.52 | 17.06 | 16,186 | +0.38(+2.28%) |
Jun 14, 2024 | 16.77 | 16.80 | 16.57 | 16.68 | 13,689 | -0.32(-1.88%) |
Jun 13, 2024 | 16.73 | 17.03 | 16.73 | 17.00 | 11,810 | +0.05(+0.29%) |
Jun 12, 2024 | 17.00 | 17.35 | 16.79 | 16.95 | 27,610 | +0.19(+1.13%) |
Jun 11, 2024 | 16.66 | 16.93 | 16.65 | 16.76 | 20,318 | -0.09(-0.53%) |
Jun 10, 2024 | 16.90 | 16.94 | 16.50 | 16.85 | 23,435 | -0.13(-0.77%) |
Jun 07, 2024 | 17.05 | 17.25 | 16.90 | 16.98 | 15,439 | -0.17(-0.99%) |
Jun 06, 2024 | 17.20 | 17.24 | 17.06 | 17.15 | 8,309 | -0.04(-0.23%) |
Jun 05, 2024 | 17.26 | 17.26 | 17.06 | 17.19 | 9,766 | +0.06(+0.35%) |
Jun 04, 2024 | 16.93 | 17.39 | 16.89 | 17.13 | 28,971 | +0.25(+1.48%) |
Jun 03, 2024 | 17.73 | 17.73 | 16.83 | 16.88 | 19,297 | -0.65(-3.71%) |
May 31, 2024 | 17.38 | 17.53 | 17.28 | 17.53 | 10,028 | +0.25(+1.45%) |
May 30, 2024 | 17.14 | 17.50 | 17.03 | 17.28 | 18,256 | +0.43(+2.55%) |
May 29, 2024 | 17.35 | 17.35 | 16.85 | 16.85 | 23,012 | -0.63(-3.60%) |
May 28, 2024 | 17.50 | 17.73 | 17.36 | 17.48 | 25,540 | -0.21(-1.19%) |
May 24, 2024 | 17.72 | 18.04 | 17.58 | 17.69 | 16,281 | +0.08(+0.45%) |
May 23, 2024 | 18.23 | 18.23 | 17.52 | 17.61 | 22,880 | -0.44(-2.44%) |
May 22, 2024 | 18.02 | 18.35 | 17.68 | 18.05 | 21,407 | -0.05(-0.28%) |
May 21, 2024 | 17.70 | 18.23 | 17.70 | 18.10 | 17,008 | +0.14(+0.78%) |
May 20, 2024 | 18.70 | 18.79 | 17.86 | 17.96 | 16,501 | -0.85(-4.52%) |
May 17, 2024 | 18.24 | 19.00 | 17.95 | 18.81 | 40,596 | +0.83(+4.62%) |
May 16, 2024 | 17.88 | 18.05 | 17.88 | 17.98 | 16,923 | -0.05(-0.28%) |
May 15, 2024 | 17.94 | 18.34 | 17.81 | 18.03 | 22,552 | +0.42(+2.39%) |
May 14, 2024 | 17.93 | 17.99 | 17.56 | 17.61 | 9,935 | -0.06(-0.34%) |
May 13, 2024 | 18.15 | 18.15 | 17.67 | 17.67 | 16,275 | -0.22(-1.23%) |
May 10, 2024 | 18.20 | 18.20 | 17.59 | 17.89 | 10,904 | -0.31(-1.70%) |
May 09, 2024 | 17.72 | 18.20 | 17.01 | 18.20 | 15,819 | +0.55(+3.12%) |
May 08, 2024 | 17.61 | 17.68 | 17.27 | 17.65 | 16,236 | -0.16(-0.90%) |
May 07, 2024 | 18.20 | 18.34 | 17.78 | 17.81 | 20,899 | -0.44(-2.41%) |
May 06, 2024 | 17.87 | 18.41 | 17.60 | 18.25 | 51,418 | +0.43(+2.41%) |
May 03, 2024 | 17.82 | 17.88 | 17.09 | 17.82 | 24,375 | +0.31(+1.77%) |
May 02, 2024 | 18.06 | 18.10 | 17.24 | 17.51 | 61,868 | -0.36(-2.04%) |