Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 18.92 | 18.92 | 18.90 | 18.92 | 319,466 | +0.01(+0.05%) |
Jul 19, 2024 | 18.84 | 18.92 | 18.84 | 18.91 | 167,092 | -0.02(-0.11%) |
Jul 18, 2024 | 18.94 | 18.96 | 18.93 | 18.93 | 214,347 | +0.00(+0.00%) |
Jul 17, 2024 | 18.93 | 18.95 | 18.92 | 18.93 | 304,719 | -0.02(-0.08%) |
Jul 16, 2024 | 18.93 | 18.95 | 18.92 | 18.95 | 171,450 | +0.02(+0.11%) |
Jul 15, 2024 | 18.94 | 18.95 | 18.92 | 18.93 | 478,332 | -0.02(-0.08%) |
Jul 12, 2024 | 18.92 | 18.94 | 18.91 | 18.94 | 298,641 | +0.05(+0.24%) |
Jul 11, 2024 | 18.90 | 18.91 | 18.89 | 18.89 | 396,988 | +0.04(+0.24%) |
Jul 10, 2024 | 18.83 | 18.86 | 18.81 | 18.85 | 752,302 | +0.04(+0.21%) |
Jul 09, 2024 | 18.80 | 18.83 | 18.78 | 18.81 | 749,199 | +0.02(+0.11%) |
Jul 08, 2024 | 18.85 | 18.86 | 18.79 | 18.79 | 1,841,577 | -0.07(-0.37%) |
Jul 05, 2024 | 18.84 | 18.86 | 18.82 | 18.86 | 365,931 | +0.07(+0.37%) |
Jul 03, 2024 | 18.76 | 18.80 | 18.76 | 18.79 | 246,861 | +0.04(+0.21%) |
Jul 02, 2024 | 18.74 | 18.76 | 18.74 | 18.75 | 174,267 | +0.03(+0.16%) |
Jul 01, 2024 | 18.73 | 18.74 | 18.70 | 18.72 | 297,603 | -0.02(-0.11%) |
Jun 28, 2024 | 18.78 | 18.80 | 18.74 | 18.74 | 154,946 | -0.02(-0.11%) |
Jun 27, 2024 | 18.76 | 18.77 | 18.75 | 18.76 | 277,059 | +0.01(+0.07%) |
Jun 26, 2024 | 18.75 | 18.75 | 18.72 | 18.75 | 190,133 | -0.02(-0.11%) |
Jun 25, 2024 | 18.78 | 18.78 | 18.74 | 18.77 | 438,532 | +0.01(+0.05%) |
Jun 24, 2024 | 18.77 | 18.79 | 18.76 | 18.76 | 227,238 | -0.02(-0.11%) |
Jun 21, 2024 | 18.78 | 18.79 | 18.76 | 18.78 | 284,464 | +0.01(+0.05%) |
Jun 20, 2024 | 18.77 | 18.78 | 18.75 | 18.77 | 196,587 | -0.01(-0.05%) |
Jun 18, 2024 | 18.75 | 18.80 | 18.75 | 18.78 | 155,275 | +0.04(+0.21%) |
Jun 17, 2024 | 18.77 | 18.77 | 18.74 | 18.74 | 127,170 | -0.03(-0.16%) |
Jun 14, 2024 | 18.78 | 18.78 | 18.76 | 18.77 | 174,886 | +0.00(+0.00%) |
Jun 13, 2024 | 18.77 | 18.82 | 18.76 | 18.77 | 231,861 | +0.03(+0.16%) |
Jun 12, 2024 | 18.77 | 18.79 | 18.74 | 18.74 | 240,769 | +0.05(+0.27%) |
Jun 11, 2024 | 18.69 | 18.70 | 18.67 | 18.69 | 136,820 | +0.02(+0.11%) |
Jun 10, 2024 | 18.66 | 18.67 | 18.66 | 18.67 | 129,794 | +0.00(+0.00%) |
Jun 07, 2024 | 18.70 | 18.70 | 18.67 | 18.67 | 147,457 | -0.06(-0.32%) |
Jun 06, 2024 | 18.73 | 18.74 | 18.73 | 18.73 | 114,868 | +0.01(+0.05%) |
Jun 05, 2024 | 18.73 | 18.73 | 18.70 | 18.72 | 207,984 | +0.00(+0.03%) |
Jun 04, 2024 | 18.70 | 18.72 | 18.69 | 18.71 | 164,564 | +0.02(+0.13%) |
Jun 03, 2024 | 18.64 | 18.69 | 18.64 | 18.69 | 248,998 | +0.05(+0.27%) |
May 31, 2024 | 18.61 | 18.64 | 18.60 | 18.64 | 196,562 | +0.05(+0.27%) |
May 30, 2024 | 18.58 | 18.60 | 18.57 | 18.59 | 375,812 | +0.03(+0.16%) |
May 29, 2024 | 18.56 | 18.56 | 18.54 | 18.56 | 187,055 | -0.02(-0.11%) |
May 28, 2024 | 18.62 | 18.62 | 18.57 | 18.58 | 166,078 | -0.02(-0.11%) |
May 24, 2024 | 18.59 | 18.61 | 18.58 | 18.60 | 211,043 | +0.01(+0.05%) |
May 23, 2024 | 18.62 | 18.62 | 18.57 | 18.59 | 233,141 | -0.01(-0.05%) |
May 22, 2024 | 18.61 | 18.62 | 18.60 | 18.60 | 148,677 | -0.03(-0.16%) |
May 21, 2024 | 18.63 | 18.64 | 18.62 | 18.63 | 178,361 | +0.02(+0.12%) |
May 20, 2024 | 18.61 | 18.62 | 18.59 | 18.60 | 316,214 | -0.01(-0.05%) |
May 17, 2024 | 18.62 | 18.63 | 18.60 | 18.61 | 279,688 | +0.00(+0.00%) |
May 16, 2024 | 18.62 | 18.63 | 18.60 | 18.61 | 685,396 | +0.00(+0.00%) |
May 15, 2024 | 18.61 | 18.63 | 18.60 | 18.61 | 434,863 | +0.06(+0.32%) |
May 14, 2024 | 18.57 | 18.57 | 18.55 | 18.55 | 277,833 | +0.01(+0.05%) |
May 13, 2024 | 18.55 | 18.56 | 18.55 | 18.55 | 178,374 | +0.01(+0.05%) |
May 10, 2024 | 18.56 | 18.56 | 18.53 | 18.54 | 183,449 | -0.02(-0.11%) |
May 09, 2024 | 18.57 | 18.57 | 18.55 | 18.55 | 322,711 | -0.00(-0.03%) |
May 08, 2024 | 18.56 | 18.57 | 18.55 | 18.56 | 407,328 | -0.02(-0.13%) |
May 07, 2024 | 18.59 | 18.59 | 18.55 | 18.58 | 735,427 | +0.02(+0.11%) |
May 06, 2024 | 18.57 | 18.58 | 18.55 | 18.56 | 1,562,259 | -0.01(-0.05%) |
May 03, 2024 | 18.58 | 18.58 | 18.55 | 18.57 | 186,768 | +0.05(+0.27%) |
May 02, 2024 | 18.46 | 18.53 | 18.46 | 18.53 | 301,457 | +0.06(+0.32%) |