Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 17.25 | 17.26 | 16.95 | 16.99 | 39,713 | -1.40(-7.61%) |
Jul 24, 2024 | 18.83 | 18.83 | 18.39 | 18.39 | 14,247 | -0.44(-2.34%) |
Jul 23, 2024 | 18.68 | 18.93 | 18.50 | 18.83 | 15,854 | -0.15(-0.79%) |
Jul 22, 2024 | 18.97 | 18.98 | 18.73 | 18.98 | 3,080 | -0.09(-0.47%) |
Jul 19, 2024 | 18.42 | 19.19 | 18.42 | 19.07 | 18,451 | +0.62(+3.36%) |
Jul 18, 2024 | 18.79 | 18.79 | 18.24 | 18.45 | 4,163 | -0.06(-0.32%) |
Jul 17, 2024 | 18.65 | 18.70 | 18.30 | 18.51 | 1,719 | -0.17(-0.91%) |
Jul 16, 2024 | 18.43 | 18.78 | 18.28 | 18.68 | 12,887 | +0.29(+1.58%) |
Jul 15, 2024 | 18.03 | 18.46 | 18.03 | 18.39 | 13,802 | +1.54(+9.14%) |
Jul 12, 2024 | 16.66 | 16.89 | 16.66 | 16.85 | 1,765 | +0.06(+0.36%) |
Jul 11, 2024 | 17.05 | 17.10 | 16.68 | 16.79 | 20,769 | +0.07(+0.42%) |
Jul 10, 2024 | 16.65 | 16.81 | 16.64 | 16.72 | 12,773 | +0.23(+1.39%) |
Jul 09, 2024 | 16.50 | 16.56 | 16.39 | 16.49 | 13,688 | +0.34(+2.11%) |
Jul 08, 2024 | 16.34 | 16.35 | 15.85 | 16.15 | 9,112 | +0.13(+0.81%) |
Jul 05, 2024 | 15.98 | 16.19 | 15.81 | 16.02 | 18,791 | -0.81(-4.81%) |
Jul 04, 2024 | 16.70 | 16.90 | 16.60 | 16.83 | 16,845 | -0.87(-4.92%) |
Jul 03, 2024 | 17.80 | 17.87 | 17.70 | 17.70 | 5,990 | -0.70(-3.80%) |
Jul 02, 2024 | 18.66 | 18.72 | 18.40 | 18.40 | 7,557 | +0.15(+0.82%) |
Jun 28, 2024 | 18.25 | 0 | -0.39(-2.09%) | |||
Jun 27, 2024 | 18.68 | 18.77 | 18.60 | 18.64 | 8,027 | +0.20(+1.08%) |
Jun 26, 2024 | 18.28 | 18.44 | 18.00 | 18.44 | 10,155 | +0.04(+0.22%) |
Jun 25, 2024 | 18.15 | 18.42 | 18.15 | 18.40 | 7,732 | +0.69(+3.90%) |
Jun 24, 2024 | 17.89 | 17.95 | 17.49 | 17.71 | 9,348 | -1.43(-7.47%) |
Jun 21, 2024 | 19.00 | 19.14 | 18.78 | 19.14 | 4,127 | +0.12(+0.63%) |
Jun 20, 2024 | 19.18 | 19.18 | 18.89 | 19.02 | 8,057 | -0.18(-0.94%) |
Jun 19, 2024 | 19.15 | 19.30 | 19.03 | 19.20 | 13,123 | +0.72(+3.90%) |
Jun 18, 2024 | 18.62 | 18.62 | 18.36 | 18.48 | 5,199 | -0.78(-4.05%) |
Jun 17, 2024 | 19.14 | 19.34 | 19.01 | 19.26 | 6,989 | +0.82(+4.45%) |
Jun 14, 2024 | 19.15 | 19.15 | 18.28 | 18.44 | 17,169 | -0.46(-2.43%) |
Jun 13, 2024 | 19.01 | 19.06 | 18.65 | 18.90 | 10,147 | -0.26(-1.36%) |
Jun 12, 2024 | 19.50 | 19.62 | 19.16 | 19.16 | 6,963 | +0.16(+0.84%) |
Jun 11, 2024 | 19.22 | 19.22 | 18.68 | 19.00 | 8,331 | -0.92(-4.62%) |
Jun 10, 2024 | 19.99 | 20.13 | 19.92 | 19.92 | 13,358 | -0.15(-0.75%) |
Jun 07, 2024 | 20.72 | 20.72 | 19.45 | 20.07 | 15,388 | -0.38(-1.86%) |
Jun 06, 2024 | 20.78 | 20.81 | 20.45 | 20.45 | 12,245 | -0.51(-2.43%) |
Jun 05, 2024 | 20.58 | 20.97 | 20.58 | 20.96 | 18,245 | +0.38(+1.85%) |
Jun 04, 2024 | 20.40 | 20.65 | 20.39 | 20.58 | 2,882 | +0.29(+1.43%) |
Jun 03, 2024 | 20.60 | 20.73 | 20.29 | 20.29 | 8,056 | -0.05(-0.25%) |
May 31, 2024 | 20.35 | 20.35 | 20.12 | 20.34 | 2,156 | -0.18(-0.88%) |
May 30, 2024 | 20.38 | 20.55 | 20.33 | 20.52 | 56,625 | +0.22(+1.08%) |
May 29, 2024 | 20.48 | 20.55 | 20.30 | 20.30 | 3,383 | -0.35(-1.69%) |
May 28, 2024 | 20.72 | 20.76 | 20.38 | 20.65 | 7,508 | -0.23(-1.10%) |
May 27, 2024 | 21.07 | 21.42 | 20.88 | 20.88 | 34,819 | +0.68(+3.37%) |
May 24, 2024 | 20.12 | 20.22 | 19.73 | 20.20 | 15,179 | -0.37(-1.80%) |
May 23, 2024 | 20.79 | 20.79 | 20.19 | 20.57 | 12,612 | +0.32(+1.58%) |
May 22, 2024 | 19.93 | 20.38 | 19.90 | 20.25 | 10,934 | +0.26(+1.30%) |
May 21, 2024 | 20.00 | 20.65 | 19.82 | 19.99 | 42,367 | +3.41(+20.57%) |
May 17, 2024 | 16.58 | 0 | +0.71(+4.47%) | |||
May 16, 2024 | 15.99 | 15.99 | 15.75 | 15.87 | 6,038 | -0.33(-2.04%) |
May 15, 2024 | 16.00 | 16.21 | 16.00 | 16.20 | 3,874 | +0.60(+3.85%) |
May 14, 2024 | 15.65 | 15.65 | 15.48 | 15.60 | 3,740 | -0.39(-2.44%) |
May 13, 2024 | 16.03 | 16.05 | 15.93 | 15.99 | 4,022 | +0.32(+2.04%) |
May 10, 2024 | 16.20 | 16.20 | 15.60 | 15.67 | 19,663 | -0.63(-3.87%) |
May 09, 2024 | 16.14 | 16.30 | 16.08 | 16.30 | 3,580 | +0.04(+0.25%) |
May 08, 2024 | 16.39 | 16.39 | 16.25 | 16.26 | 1,645 | -0.29(-1.75%) |
May 07, 2024 | 16.50 | 16.77 | 16.48 | 16.55 | 2,612 | +0.02(+0.12%) |
May 06, 2024 | 16.74 | 16.83 | 16.48 | 16.53 | 9,565 | -0.08(-0.48%) |
May 03, 2024 | 16.42 | 16.64 | 16.42 | 16.61 | 7,000 | +0.41(+2.53%) |
May 02, 2024 | 16.10 | 16.26 | 16.05 | 16.20 | 14,347 | +0.37(+2.34%) |