Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 18.23 | 18.31 | 18.16 | 18.29 | 33,908 | +0.12(+0.66%) |
Jul 12, 2024 | 18.12 | 18.27 | 18.08 | 18.17 | 38,156 | +0.06(+0.33%) |
Jul 11, 2024 | 17.81 | 18.12 | 17.81 | 18.11 | 32,132 | +0.39(+2.20%) |
Jul 10, 2024 | 17.64 | 17.73 | 17.53 | 17.72 | 21,419 | +0.08(+0.45%) |
Jul 09, 2024 | 17.83 | 17.83 | 17.64 | 17.64 | 19,601 | -0.18(-1.01%) |
Jul 08, 2024 | 17.87 | 17.90 | 17.75 | 17.82 | 29,542 | -0.04(-0.22%) |
Jul 05, 2024 | 17.84 | 17.86 | 17.73 | 17.86 | 15,016 | +0.13(+0.73%) |
Jul 03, 2024 | 17.45 | 17.77 | 17.45 | 17.73 | 20,708 | +0.25(+1.43%) |
Jul 02, 2024 | 17.56 | 17.59 | 17.41 | 17.48 | 16,798 | +0.06(+0.34%) |
Jul 01, 2024 | 17.74 | 17.74 | 17.40 | 17.42 | 29,119 | -0.20(-1.14%) |
Jun 28, 2024 | 17.87 | 17.87 | 17.52 | 17.62 | 36,676 | -0.25(-1.40%) |
Jun 27, 2024 | 17.82 | 17.93 | 17.82 | 17.87 | 17,690 | +0.06(+0.34%) |
Jun 26, 2024 | 17.70 | 17.82 | 17.61 | 17.81 | 15,022 | +0.05(+0.28%) |
Jun 25, 2024 | 17.75 | 17.77 | 17.66 | 17.76 | 29,450 | +0.09(+0.51%) |
Jun 24, 2024 | 17.76 | 17.81 | 17.66 | 17.67 | 20,424 | -0.03(-0.17%) |
Jun 21, 2024 | 17.80 | 17.81 | 17.68 | 17.70 | 18,378 | -0.01(-0.06%) |
Jun 20, 2024 | 17.73 | 17.80 | 17.64 | 17.71 | 31,056 | -0.12(-0.67%) |
Jun 18, 2024 | 17.40 | 17.85 | 17.40 | 17.83 | 78,428 | +0.45(+2.59%) |
Jun 17, 2024 | 17.23 | 17.40 | 17.23 | 17.38 | 44,983 | -0.03(-0.17%) |
Jun 14, 2024 | 17.44 | 17.45 | 17.32 | 17.41 | 14,041 | +0.01(+0.06%) |
Jun 13, 2024 | 17.47 | 17.47 | 17.27 | 17.40 | 27,582 | +0.03(+0.17%) |
Jun 12, 2024 | 17.49 | 17.65 | 17.37 | 17.37 | 32,751 | +0.09(+0.51%) |
Jun 11, 2024 | 17.42 | 17.42 | 17.20 | 17.28 | 33,131 | -0.08(-0.45%) |
Jun 10, 2024 | 17.48 | 17.50 | 17.34 | 17.36 | 16,055 | -0.15(-0.86%) |
Jun 07, 2024 | 17.39 | 17.51 | 17.38 | 17.51 | 10,139 | -0.01(-0.06%) |
Jun 06, 2024 | 17.48 | 17.52 | 17.35 | 17.52 | 22,111 | +0.03(+0.17%) |
Jun 05, 2024 | 17.54 | 17.55 | 17.33 | 17.49 | 34,876 | -0.04(-0.23%) |
Jun 04, 2024 | 17.59 | 17.68 | 17.53 | 17.53 | 45,882 | -0.06(-0.34%) |
Jun 03, 2024 | 17.61 | 17.64 | 17.50 | 17.59 | 61,538 | +0.15(+0.86%) |
May 31, 2024 | 16.91 | 17.47 | 16.86 | 17.44 | 160,502 | +0.64(+3.81%) |
May 30, 2024 | 16.53 | 16.82 | 16.53 | 16.80 | 16,729 | +0.28(+1.69%) |
May 29, 2024 | 16.63 | 16.63 | 16.40 | 16.52 | 65,625 | -0.24(-1.43%) |
May 28, 2024 | 16.97 | 17.00 | 16.74 | 16.76 | 24,468 | -0.11(-0.65%) |
May 24, 2024 | 16.77 | 17.00 | 16.70 | 16.87 | 41,348 | +0.12(+0.72%) |
May 23, 2024 | 16.98 | 16.98 | 16.63 | 16.75 | 89,843 | -0.12(-0.71%) |
May 22, 2024 | 17.10 | 17.15 | 16.87 | 16.87 | 72,300 | -0.20(-1.17%) |
May 21, 2024 | 17.20 | 17.29 | 17.01 | 17.07 | 43,360 | -0.04(-0.23%) |
May 20, 2024 | 17.15 | 17.24 | 17.06 | 17.11 | 21,110 | +0.04(+0.24%) |
May 17, 2024 | 17.26 | 17.26 | 17.00 | 17.07 | 72,995 | -0.19(-1.10%) |
May 16, 2024 | 17.31 | 17.44 | 17.15 | 17.26 | 44,088 | -0.13(-0.73%) |
May 15, 2024 | 17.23 | 17.39 | 17.23 | 17.39 | 40,840 | +0.33(+1.96%) |
May 14, 2024 | 17.15 | 17.16 | 17.00 | 17.05 | 31,021 | -0.13(-0.75%) |
May 13, 2024 | 17.07 | 17.21 | 17.00 | 17.18 | 23,188 | +0.14(+0.81%) |
May 10, 2024 | 16.99 | 17.04 | 16.86 | 17.04 | 16,495 | +0.14(+0.82%) |
May 09, 2024 | 16.94 | 17.03 | 16.86 | 16.90 | 29,171 | +0.00(+0.00%) |
May 08, 2024 | 17.16 | 17.24 | 16.87 | 16.90 | 36,690 | -0.29(-1.66%) |
May 07, 2024 | 17.37 | 17.37 | 17.13 | 17.19 | 39,464 | -0.04(-0.21%) |
May 06, 2024 | 17.22 | 17.34 | 17.12 | 17.23 | 27,300 | +0.05(+0.27%) |
May 03, 2024 | 17.18 | 17.18 | 17.02 | 17.18 | 25,936 | +0.20(+1.16%) |
May 02, 2024 | 16.80 | 17.02 | 16.80 | 16.98 | 33,676 | +0.07(+0.41%) |