Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 18.35 | 18.75 | 18.22 | 18.51 | 19,325 | +0.31(+1.70%) |
Jul 12, 2024 | 18.00 | 18.23 | 17.99 | 18.20 | 17,067 | +0.37(+2.08%) |
Jul 11, 2024 | 17.45 | 17.85 | 17.10 | 17.83 | 15,758 | +0.79(+4.64%) |
Jul 10, 2024 | 17.30 | 17.30 | 17.04 | 17.04 | 7,601 | -0.14(-0.81%) |
Jul 09, 2024 | 17.35 | 17.40 | 17.18 | 17.18 | 2,185 | -0.12(-0.69%) |
Jul 08, 2024 | 17.04 | 17.34 | 17.04 | 17.30 | 5,653 | +0.28(+1.65%) |
Jul 05, 2024 | 17.73 | 17.73 | 16.96 | 17.02 | 22,398 | -0.58(-3.30%) |
Jul 03, 2024 | 17.74 | 17.74 | 17.60 | 17.60 | 2,700 | +0.04(+0.23%) |
Jul 02, 2024 | 17.34 | 17.91 | 17.34 | 17.56 | 8,165 | +0.22(+1.27%) |
Jul 01, 2024 | 17.77 | 17.77 | 17.29 | 17.34 | 13,047 | -0.16(-0.91%) |
Jun 28, 2024 | 16.65 | 17.60 | 16.60 | 17.50 | 122,753 | +0.85(+5.11%) |
Jun 27, 2024 | 16.38 | 16.74 | 16.31 | 16.65 | 11,293 | +0.40(+2.46%) |
Jun 26, 2024 | 16.50 | 16.65 | 16.25 | 16.25 | 18,742 | -0.25(-1.52%) |
Jun 25, 2024 | 16.69 | 16.69 | 16.50 | 16.50 | 5,850 | -0.20(-1.20%) |
Jun 24, 2024 | 16.66 | 16.70 | 16.66 | 16.70 | 4,307 | -0.12(-0.71%) |
Jun 21, 2024 | 16.97 | 16.97 | 16.55 | 16.82 | 37,298 | -0.15(-0.88%) |
Jun 20, 2024 | 16.88 | 16.97 | 16.88 | 16.97 | 2,570 | +0.10(+0.59%) |
Jun 18, 2024 | 16.86 | 17.00 | 16.85 | 16.87 | 10,311 | +0.27(+1.63%) |
Jun 17, 2024 | 16.52 | 16.60 | 16.32 | 16.60 | 8,529 | -0.10(-0.60%) |
Jun 14, 2024 | 16.72 | 16.75 | 16.35 | 16.70 | 10,396 | +0.01(+0.06%) |
Jun 13, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 3,046 | +0.01(+0.06%) |
Jun 12, 2024 | 16.48 | 16.68 | 16.48 | 16.68 | 6,575 | +0.45(+2.75%) |
Jun 11, 2024 | 16.11 | 16.23 | 16.04 | 16.23 | 13,598 | +0.08(+0.49%) |
Jun 10, 2024 | 16.35 | 16.43 | 16.15 | 16.15 | 13,435 | -0.34(-2.04%) |
Jun 07, 2024 | 16.60 | 16.60 | 16.49 | 16.49 | 3,461 | -0.27(-1.60%) |
Jun 06, 2024 | 16.76 | 16.76 | 16.67 | 16.76 | 3,346 | -0.06(-0.35%) |
Jun 05, 2024 | 16.68 | 16.82 | 16.65 | 16.82 | 10,251 | -0.05(-0.29%) |
Jun 04, 2024 | 16.65 | 16.89 | 16.65 | 16.87 | 5,642 | +0.10(+0.59%) |
Jun 03, 2024 | 16.88 | 16.88 | 16.65 | 16.77 | 12,291 | -0.30(-1.74%) |
May 31, 2024 | 17.19 | 17.19 | 17.07 | 17.07 | 3,869 | -0.11(-0.63%) |
May 30, 2024 | 16.75 | 17.18 | 16.75 | 17.18 | 4,669 | +0.57(+3.46%) |
May 29, 2024 | 17.04 | 17.10 | 16.60 | 16.60 | 16,086 | -0.72(-4.18%) |
May 28, 2024 | 17.72 | 17.72 | 17.20 | 17.32 | 8,129 | -0.24(-1.35%) |
May 24, 2024 | 17.47 | 17.56 | 17.36 | 17.56 | 5,065 | +0.11(+0.63%) |
May 23, 2024 | 17.72 | 17.72 | 17.45 | 17.45 | 8,754 | -0.14(-0.79%) |
May 22, 2024 | 17.58 | 17.72 | 17.34 | 17.59 | 6,562 | -0.06(-0.34%) |
May 21, 2024 | 17.96 | 17.96 | 17.30 | 17.65 | 3,139 | +0.31(+1.77%) |
May 20, 2024 | 17.34 | 17.61 | 17.34 | 17.34 | 4,356 | -0.31(-1.74%) |
May 17, 2024 | 17.65 | 17.65 | 17.13 | 17.65 | 5,564 | +0.03(+0.17%) |
May 16, 2024 | 17.23 | 17.63 | 17.20 | 17.62 | 8,691 | +0.46(+2.66%) |
May 15, 2024 | 17.05 | 17.22 | 16.97 | 17.17 | 8,513 | +0.20(+1.17%) |
May 14, 2024 | 16.90 | 17.08 | 16.85 | 16.97 | 4,887 | +0.12(+0.71%) |
May 13, 2024 | 17.27 | 17.38 | 16.85 | 16.85 | 7,407 | -0.34(-1.96%) |
May 10, 2024 | 16.86 | 17.19 | 16.83 | 17.19 | 4,901 | +0.17(+0.99%) |
May 09, 2024 | 16.86 | 17.02 | 16.60 | 17.02 | 15,471 | +0.16(+0.94%) |
May 08, 2024 | 16.85 | 16.86 | 16.85 | 16.86 | 4,983 | +0.16(+0.95%) |
May 07, 2024 | 16.70 | 16.85 | 16.69 | 16.70 | 11,548 | +0.09(+0.54%) |
May 06, 2024 | 16.85 | 16.85 | 16.54 | 16.61 | 9,540 | -0.44(-2.56%) |
May 03, 2024 | 16.65 | 17.05 | 16.65 | 17.05 | 5,885 | +0.51(+3.06%) |
May 02, 2024 | 16.75 | 16.75 | 16.45 | 16.54 | 8,801 | -0.26(-1.53%) |