Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 21.22 | 21.26 | 19.89 | 19.97 | 0 | -1.54(-7.16%) |
Jul 19, 2024 | 21.64 | 22.20 | 21.13 | 21.51 | 0 | +0.25(+1.18%) |
Jul 18, 2024 | 20.21 | 21.74 | 19.92 | 21.26 | 0 | +0.77(+3.76%) |
Jul 17, 2024 | 19.34 | 20.70 | 19.19 | 20.49 | 0 | +2.14(+11.66%) |
Jul 16, 2024 | 18.40 | 18.64 | 18.25 | 18.35 | 0 | -0.01(-0.05%) |
Jul 15, 2024 | 18.17 | 18.52 | 18.01 | 18.36 | 0 | +1.10(+6.37%) |
Jul 12, 2024 | 17.92 | 17.93 | 17.16 | 17.26 | 0 | -0.65(-3.63%) |
Jul 11, 2024 | 17.20 | 18.13 | 17.13 | 17.91 | 0 | +0.64(+3.71%) |
Jul 10, 2024 | 17.08 | 17.34 | 16.92 | 17.27 | 0 | +0.25(+1.47%) |
Jul 09, 2024 | 17.22 | 17.28 | 16.77 | 17.02 | 0 | +0.00(+0.00%) |
Jul 08, 2024 | 17.34 | 17.41 | 16.85 | 17.02 | 0 | +0.26(+1.55%) |
Jul 05, 2024 | 16.50 | 16.85 | 16.46 | 16.76 | 0 | +0.48(+2.95%) |
Jul 03, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.21(+1.31%) |
Jul 02, 2024 | 16.64 | 16.64 | 15.88 | 16.07 | 0 | -0.01(-0.06%) |
Jul 01, 2024 | 16.96 | 17.31 | 16.06 | 16.08 | 0 | -0.16(-0.99%) |
Jun 28, 2024 | 16.47 | 16.49 | 15.91 | 16.24 | 0 | -0.05(-0.31%) |
Jun 27, 2024 | 16.52 | 16.62 | 16.25 | 16.29 | 0 | -0.20(-1.21%) |
Jun 26, 2024 | 16.99 | 17.04 | 16.23 | 16.49 | 0 | -0.20(-1.20%) |
Jun 25, 2024 | 17.20 | 17.22 | 16.64 | 16.69 | 0 | -0.55(-3.19%) |
Jun 24, 2024 | 17.76 | 17.77 | 16.97 | 17.24 | 0 | +0.29(+1.71%) |
Jun 21, 2024 | 17.57 | 17.63 | 16.59 | 16.95 | 0 | -0.30(-1.74%) |
Jun 20, 2024 | 16.98 | 17.92 | 16.74 | 17.25 | 0 | +0.55(+3.29%) |
Jun 18, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | -0.13(-0.77%) |
Jun 17, 2024 | 16.85 | 17.10 | 16.54 | 16.83 | 0 | +0.78(+4.86%) |
Jun 14, 2024 | 16.03 | 16.22 | 15.40 | 16.05 | 0 | +0.93(+6.15%) |
Jun 13, 2024 | 14.62 | 15.67 | 14.62 | 15.12 | 0 | +0.20(+1.34%) |
Jun 12, 2024 | 15.45 | 15.47 | 6.480 | 14.92 | 0 | -0.89(-5.63%) |
Jun 11, 2024 | 16.31 | 16.63 | 15.81 | 15.81 | 0 | -0.20(-1.25%) |
Jun 10, 2024 | 16.58 | 16.59 | 15.85 | 16.01 | 0 | +0.13(+0.82%) |
Jun 07, 2024 | 16.70 | 16.71 | 15.83 | 15.88 | 0 | -0.55(-3.35%) |
Jun 06, 2024 | 16.58 | 16.75 | 16.40 | 16.43 | 0 | -0.18(-1.08%) |
Jun 05, 2024 | 16.57 | 16.87 | 16.34 | 16.61 | 0 | -0.25(-1.48%) |
Jun 04, 2024 | 17.25 | 17.55 | 16.78 | 16.86 | 0 | -0.03(-0.18%) |
Jun 03, 2024 | 16.83 | 17.98 | 16.29 | 16.89 | 0 | +0.19(+1.14%) |
May 31, 2024 | 17.36 | 18.59 | 16.10 | 16.70 | 0 | -1.07(-6.02%) |
May 30, 2024 | 17.51 | 18.06 | 16.59 | 17.77 | 0 | +0.27(+1.54%) |
May 29, 2024 | 17.57 | 17.81 | 16.86 | 17.50 | 0 | +0.94(+5.68%) |
May 28, 2024 | 16.32 | 17.10 | 15.93 | 16.56 | 0 | +0.90(+5.75%) |
May 24, 2024 | 16.22 | 15.66 | 15.66 | 15.66 | 0 | -0.80(-4.86%) |
May 23, 2024 | 15.18 | 17.03 | 14.67 | 16.46 | 0 | +0.06(+0.37%) |
May 22, 2024 | 15.87 | 16.69 | 15.21 | 16.40 | 0 | +0.90(+5.81%) |
May 21, 2024 | 16.13 | 16.13 | 15.48 | 15.50 | 0 | -0.43(-2.70%) |
May 20, 2024 | 16.27 | 16.32 | 15.92 | 15.93 | 0 | +0.08(+0.50%) |
May 17, 2024 | 16.30 | 16.32 | 15.77 | 15.85 | 0 | -0.40(-2.46%) |
May 16, 2024 | 16.33 | 16.44 | 15.90 | 16.25 | 0 | -0.09(-0.55%) |
May 15, 2024 | 16.79 | 16.83 | 16.06 | 16.34 | 0 | -0.95(-5.49%) |
May 14, 2024 | 17.57 | 17.64 | 16.96 | 17.29 | 0 | -0.11(-0.63%) |
May 13, 2024 | 17.30 | 17.55 | 17.30 | 17.40 | 0 | +0.94(+5.71%) |
May 10, 2024 | 16.80 | 16.88 | 16.38 | 16.46 | 0 | -0.19(-1.14%) |
May 09, 2024 | 16.85 | 17.00 | 16.61 | 16.65 | 0 | -0.13(-0.77%) |
May 08, 2024 | 17.29 | 17.29 | 16.69 | 16.78 | 0 | -0.13(-0.77%) |
May 07, 2024 | 17.43 | 17.52 | 16.91 | 16.91 | 0 | -0.49(-2.82%) |
May 06, 2024 | 17.85 | 17.89 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
May 03, 2024 | 17.90 | 18.03 | 17.39 | 17.40 | 0 | -1.32(-7.05%) |
May 02, 2024 | 19.27 | 20.01 | 18.63 | 18.72 | 0 | -0.71(-3.65%) |