Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 19.37 | 20.11 | 19.27 | 20.05 | 263,136 | +0.54(+2.77%) |
Jul 19, 2024 | 19.61 | 20.00 | 19.48 | 19.51 | 172,550 | -0.04(-0.20%) |
Jul 18, 2024 | 19.56 | 20.12 | 19.35 | 19.55 | 336,405 | -0.25(-1.26%) |
Jul 17, 2024 | 19.02 | 19.82 | 19.02 | 19.80 | 335,773 | +0.57(+2.96%) |
Jul 16, 2024 | 18.30 | 19.32 | 18.24 | 19.23 | 358,899 | +1.14(+6.30%) |
Jul 15, 2024 | 17.67 | 18.23 | 17.57 | 18.09 | 287,084 | +0.71(+4.09%) |
Jul 12, 2024 | 17.50 | 17.64 | 17.25 | 17.38 | 242,503 | +0.02(+0.12%) |
Jul 11, 2024 | 16.78 | 17.50 | 16.78 | 17.36 | 342,366 | +0.87(+5.28%) |
Jul 10, 2024 | 16.25 | 16.55 | 16.20 | 16.49 | 192,714 | +0.30(+1.85%) |
Jul 09, 2024 | 15.99 | 16.23 | 15.85 | 16.19 | 178,973 | +0.22(+1.38%) |
Jul 08, 2024 | 15.95 | 16.08 | 15.86 | 15.97 | 112,994 | +0.19(+1.20%) |
Jul 05, 2024 | 16.25 | 16.34 | 15.74 | 15.78 | 226,575 | -0.45(-2.77%) |
Jul 03, 2024 | 16.68 | 16.69 | 16.23 | 16.23 | 72,001 | -0.45(-2.70%) |
Jul 02, 2024 | 16.39 | 16.71 | 16.39 | 16.68 | 137,082 | +0.29(+1.77%) |
Jul 01, 2024 | 16.66 | 16.77 | 16.31 | 16.39 | 140,414 | -0.33(-1.97%) |
Jun 28, 2024 | 16.15 | 16.75 | 16.12 | 16.72 | 346,618 | +0.79(+4.96%) |
Jun 27, 2024 | 15.91 | 15.98 | 15.79 | 15.93 | 101,283 | +0.01(+0.06%) |
Jun 26, 2024 | 15.40 | 15.93 | 15.40 | 15.92 | 140,692 | +0.36(+2.31%) |
Jun 25, 2024 | 15.59 | 15.71 | 15.50 | 15.56 | 153,776 | -0.07(-0.45%) |
Jun 24, 2024 | 15.44 | 15.80 | 15.44 | 15.63 | 137,816 | +0.27(+1.76%) |
Jun 21, 2024 | 15.50 | 15.56 | 15.29 | 15.36 | 618,768 | -0.11(-0.71%) |
Jun 20, 2024 | 15.35 | 15.53 | 15.35 | 15.47 | 122,372 | +0.03(+0.19%) |
Jun 18, 2024 | 15.39 | 15.54 | 15.30 | 15.44 | 114,160 | +0.09(+0.59%) |
Jun 17, 2024 | 15.13 | 15.36 | 14.97 | 15.35 | 199,143 | +0.18(+1.19%) |
Jun 14, 2024 | 15.25 | 15.37 | 15.04 | 15.17 | 177,991 | -0.31(-2.00%) |
Jun 13, 2024 | 15.67 | 15.67 | 15.26 | 15.48 | 204,160 | -0.22(-1.40%) |
Jun 12, 2024 | 15.69 | 16.11 | 15.55 | 15.70 | 237,279 | +0.43(+2.82%) |
Jun 11, 2024 | 15.16 | 15.31 | 15.07 | 15.27 | 151,372 | +0.00(+0.00%) |
Jun 10, 2024 | 15.44 | 15.44 | 15.14 | 15.27 | 175,151 | -0.30(-1.93%) |
Jun 07, 2024 | 15.28 | 15.63 | 15.28 | 15.57 | 152,551 | +0.05(+0.32%) |
Jun 06, 2024 | 15.40 | 15.55 | 15.38 | 15.52 | 169,391 | +0.08(+0.52%) |
Jun 05, 2024 | 15.44 | 15.50 | 15.13 | 15.44 | 206,020 | +0.15(+0.98%) |
Jun 04, 2024 | 15.36 | 15.46 | 15.23 | 15.29 | 220,945 | -0.25(-1.61%) |
Jun 03, 2024 | 15.95 | 15.95 | 15.51 | 15.54 | 134,800 | -0.22(-1.40%) |
May 31, 2024 | 15.59 | 15.80 | 15.52 | 15.76 | 128,479 | +0.28(+1.81%) |
May 30, 2024 | 15.42 | 15.58 | 15.25 | 15.48 | 145,203 | +0.31(+2.04%) |
May 29, 2024 | 15.27 | 15.34 | 14.95 | 15.17 | 137,232 | -0.28(-1.81%) |
May 28, 2024 | 15.68 | 15.72 | 15.36 | 15.45 | 163,525 | -0.11(-0.71%) |
May 24, 2024 | 15.75 | 15.81 | 15.47 | 15.56 | 112,305 | -0.08(-0.51%) |
May 23, 2024 | 16.12 | 16.12 | 15.55 | 15.64 | 160,826 | -0.45(-2.80%) |
May 22, 2024 | 16.22 | 16.30 | 16.00 | 16.09 | 104,663 | -0.21(-1.29%) |
May 21, 2024 | 16.23 | 16.37 | 16.22 | 16.30 | 111,395 | +0.10(+0.62%) |
May 20, 2024 | 16.65 | 16.66 | 16.19 | 16.20 | 170,282 | -0.45(-2.70%) |
May 17, 2024 | 16.70 | 16.85 | 16.59 | 16.65 | 112,842 | +0.04(+0.24%) |
May 16, 2024 | 16.43 | 16.75 | 16.39 | 16.61 | 167,262 | +0.08(+0.48%) |
May 15, 2024 | 16.44 | 16.61 | 16.35 | 16.53 | 126,047 | +0.17(+1.04%) |
May 14, 2024 | 16.37 | 16.37 | 16.19 | 16.36 | 142,021 | +0.18(+1.11%) |
May 13, 2024 | 16.29 | 16.39 | 16.18 | 16.18 | 97,946 | +0.04(+0.25%) |
May 10, 2024 | 16.28 | 16.28 | 16.03 | 16.14 | 105,057 | -0.12(-0.74%) |
May 09, 2024 | 16.23 | 16.33 | 15.55 | 16.26 | 338,984 | +0.04(+0.25%) |
May 08, 2024 | 15.76 | 16.25 | 15.58 | 16.22 | 182,153 | +0.24(+1.50%) |
May 07, 2024 | 16.04 | 16.21 | 15.95 | 15.98 | 121,268 | +0.01(+0.06%) |
May 06, 2024 | 15.82 | 16.09 | 15.79 | 15.97 | 131,457 | +0.17(+1.08%) |
May 03, 2024 | 15.85 | 16.00 | 15.73 | 15.80 | 145,880 | +0.15(+0.96%) |
May 02, 2024 | 15.57 | 15.72 | 15.49 | 15.65 | 178,887 | +0.20(+1.27%) |