Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 18.83 | 19.20 | 18.55 | 19.02 | 148,372 | -0.03(-0.16%) |
Jul 16, 2024 | 17.57 | 19.11 | 17.57 | 19.05 | 161,796 | +1.45(+8.24%) |
Jul 15, 2024 | 17.53 | 18.27 | 17.44 | 17.60 | 131,619 | +0.12(+0.69%) |
Jul 12, 2024 | 17.70 | 17.80 | 17.22 | 17.48 | 82,609 | -0.02(-0.11%) |
Jul 11, 2024 | 16.73 | 17.60 | 16.59 | 17.50 | 124,394 | +1.11(+6.77%) |
Jul 10, 2024 | 17.25 | 17.30 | 16.28 | 16.39 | 130,760 | -0.75(-4.38%) |
Jul 09, 2024 | 17.49 | 17.50 | 17.11 | 17.14 | 73,687 | -0.38(-2.17%) |
Jul 08, 2024 | 17.04 | 17.52 | 17.04 | 17.52 | 98,336 | +0.67(+3.98%) |
Jul 05, 2024 | 17.03 | 17.09 | 16.45 | 16.85 | 129,002 | -0.29(-1.69%) |
Jul 03, 2024 | 16.67 | 17.16 | 16.32 | 17.14 | 123,817 | +0.44(+2.63%) |
Jul 02, 2024 | 17.00 | 17.24 | 16.65 | 16.70 | 99,468 | -0.34(-2.00%) |
Jul 01, 2024 | 16.77 | 17.18 | 16.77 | 17.04 | 133,771 | +0.27(+1.61%) |
Jun 28, 2024 | 17.25 | 17.36 | 16.35 | 16.77 | 486,543 | -0.43(-2.50%) |
Jun 27, 2024 | 17.56 | 17.56 | 17.16 | 17.20 | 65,028 | -0.27(-1.55%) |
Jun 26, 2024 | 17.39 | 17.58 | 17.17 | 17.47 | 57,912 | -0.07(-0.40%) |
Jun 25, 2024 | 17.41 | 17.61 | 17.35 | 17.54 | 72,014 | +0.13(+0.75%) |
Jun 24, 2024 | 17.77 | 17.77 | 17.33 | 17.41 | 91,579 | -0.23(-1.30%) |
Jun 21, 2024 | 17.82 | 17.97 | 17.61 | 17.64 | 312,836 | -0.10(-0.56%) |
Jun 20, 2024 | 17.42 | 17.88 | 17.40 | 17.74 | 77,875 | +0.26(+1.49%) |
Jun 18, 2024 | 17.20 | 17.66 | 17.20 | 17.48 | 71,988 | +0.25(+1.45%) |
Jun 17, 2024 | 17.16 | 17.30 | 16.87 | 17.23 | 70,461 | +0.01(+0.06%) |
Jun 14, 2024 | 17.70 | 17.90 | 17.12 | 17.22 | 67,477 | -0.56(-3.15%) |
Jun 13, 2024 | 17.71 | 17.83 | 17.22 | 17.78 | 62,182 | +0.00(+0.00%) |
Jun 12, 2024 | 17.00 | 17.81 | 16.82 | 17.78 | 209,167 | +1.03(+6.15%) |
Jun 11, 2024 | 16.99 | 17.00 | 16.44 | 16.75 | 127,209 | -0.18(-1.06%) |
Jun 10, 2024 | 16.95 | 17.05 | 16.40 | 16.93 | 152,312 | -0.23(-1.34%) |
Jun 07, 2024 | 17.07 | 17.24 | 17.00 | 17.16 | 78,693 | +0.04(+0.23%) |
Jun 06, 2024 | 17.17 | 17.30 | 16.99 | 17.12 | 80,413 | -0.18(-1.04%) |
Jun 05, 2024 | 17.24 | 17.30 | 17.11 | 17.30 | 78,268 | +0.24(+1.41%) |
Jun 04, 2024 | 17.78 | 17.78 | 16.94 | 17.06 | 87,858 | -0.74(-4.18%) |
Jun 03, 2024 | 17.67 | 17.84 | 17.41 | 17.80 | 131,620 | +0.30(+1.70%) |
May 31, 2024 | 17.76 | 17.88 | 17.33 | 17.51 | 129,339 | -0.17(-0.95%) |
May 30, 2024 | 18.09 | 18.13 | 17.59 | 17.68 | 83,171 | -0.35(-1.93%) |
May 29, 2024 | 17.86 | 18.03 | 17.56 | 18.02 | 95,069 | +0.11(+0.61%) |
May 28, 2024 | 18.49 | 18.49 | 17.65 | 17.91 | 183,225 | -0.51(-2.75%) |
May 24, 2024 | 18.33 | 18.47 | 18.18 | 18.42 | 85,387 | +0.09(+0.49%) |
May 23, 2024 | 18.42 | 18.42 | 17.79 | 18.33 | 155,805 | +0.05(+0.27%) |
May 22, 2024 | 18.20 | 18.57 | 18.02 | 18.28 | 89,368 | +0.04(+0.22%) |
May 21, 2024 | 18.02 | 18.26 | 17.80 | 18.24 | 102,445 | +0.14(+0.77%) |
May 20, 2024 | 18.21 | 18.33 | 17.96 | 18.10 | 109,388 | -0.17(-0.92%) |
May 17, 2024 | 17.91 | 18.29 | 17.46 | 18.27 | 195,683 | +0.42(+2.34%) |
May 16, 2024 | 18.12 | 18.13 | 17.79 | 17.85 | 102,231 | -0.27(-1.48%) |
May 15, 2024 | 18.37 | 18.40 | 17.75 | 18.12 | 149,342 | +0.04(+0.22%) |
May 14, 2024 | 18.20 | 18.26 | 17.70 | 18.08 | 180,165 | +0.10(+0.55%) |
May 13, 2024 | 17.86 | 18.48 | 17.49 | 17.98 | 163,051 | +0.56(+3.19%) |
May 10, 2024 | 17.70 | 17.77 | 16.91 | 17.43 | 128,505 | -0.15(-0.85%) |
May 09, 2024 | 16.91 | 17.63 | 15.95 | 17.58 | 120,504 | +0.52(+3.03%) |
May 08, 2024 | 16.31 | 17.32 | 16.31 | 17.06 | 131,025 | +0.41(+2.44%) |
May 07, 2024 | 16.33 | 16.85 | 16.24 | 16.65 | 131,646 | +0.32(+1.95%) |
May 06, 2024 | 17.03 | 17.28 | 16.24 | 16.34 | 183,869 | -0.62(-3.63%) |
May 03, 2024 | 16.83 | 17.08 | 16.46 | 16.95 | 115,077 | +0.31(+1.85%) |
May 02, 2024 | 16.24 | 16.81 | 16.11 | 16.64 | 143,573 | +0.41(+2.51%) |