Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 17.52 | 17.55 | 17.29 | 17.34 | 1,869,841 | -0.36(-2.03%) |
Jul 16, 2024 | 17.30 | 17.78 | 17.28 | 17.70 | 1,832,347 | +0.43(+2.49%) |
Jul 15, 2024 | 17.35 | 17.49 | 17.26 | 17.27 | 1,108,453 | -0.08(-0.46%) |
Jul 12, 2024 | 17.15 | 17.38 | 17.14 | 17.35 | 1,713,418 | +0.19(+1.11%) |
Jul 11, 2024 | 17.19 | 17.39 | 17.01 | 17.16 | 1,957,692 | -0.16(-0.92%) |
Jul 10, 2024 | 17.21 | 17.43 | 17.19 | 17.32 | 1,416,044 | +0.17(+0.99%) |
Jul 09, 2024 | 17.49 | 17.51 | 17.14 | 17.15 | 1,808,612 | -0.26(-1.49%) |
Jul 08, 2024 | 17.37 | 17.50 | 17.31 | 17.41 | 1,196,466 | +0.05(+0.29%) |
Jul 05, 2024 | 17.52 | 17.62 | 17.36 | 17.36 | 2,048,043 | -0.21(-1.20%) |
Jul 04, 2024 | 17.65 | 17.71 | 17.48 | 17.57 | 981,695 | -0.23(-1.29%) |
Jul 03, 2024 | 17.91 | 17.98 | 17.75 | 17.80 | 1,040,768 | -0.14(-0.78%) |
Jul 02, 2024 | 17.77 | 18.07 | 17.77 | 17.94 | 2,029,608 | +0.04(+0.22%) |
Jun 28, 2024 | 17.90 | 0 | +0.01(+0.06%) | |||
Jun 27, 2024 | 17.50 | 17.90 | 17.37 | 17.89 | 1,790,973 | +0.35(+2.00%) |
Jun 26, 2024 | 16.64 | 17.56 | 16.62 | 17.54 | 3,629,992 | +0.89(+5.35%) |
Jun 25, 2024 | 16.97 | 17.00 | 16.65 | 16.65 | 2,075,755 | -0.36(-2.12%) |
Jun 24, 2024 | 16.97 | 17.10 | 16.91 | 17.01 | 1,147,587 | +0.08(+0.47%) |
Jun 21, 2024 | 16.99 | 17.01 | 16.88 | 16.93 | 1,564,499 | -0.04(-0.24%) |
Jun 20, 2024 | 17.21 | 17.21 | 16.96 | 16.97 | 1,731,788 | -0.26(-1.51%) |
Jun 19, 2024 | 17.08 | 17.23 | 17.07 | 17.23 | 383,054 | +0.15(+0.88%) |
Jun 18, 2024 | 17.16 | 17.22 | 17.01 | 17.08 | 846,992 | -0.14(-0.81%) |
Jun 17, 2024 | 17.08 | 17.31 | 16.97 | 17.22 | 1,017,043 | +0.06(+0.35%) |
Jun 14, 2024 | 17.05 | 17.18 | 16.97 | 17.16 | 2,149,844 | -0.04(-0.23%) |
Jun 13, 2024 | 17.61 | 17.64 | 17.20 | 17.20 | 1,685,561 | -0.47(-2.66%) |
Jun 12, 2024 | 17.56 | 17.75 | 17.56 | 17.67 | 1,265,407 | +0.22(+1.26%) |
Jun 11, 2024 | 17.59 | 17.61 | 17.38 | 17.45 | 1,647,692 | -0.15(-0.85%) |
Jun 10, 2024 | 17.75 | 17.80 | 17.56 | 17.60 | 2,005,434 | -0.19(-1.07%) |
Jun 07, 2024 | 17.95 | 18.03 | 17.73 | 17.79 | 1,824,868 | -0.23(-1.28%) |
Jun 06, 2024 | 18.20 | 18.33 | 17.98 | 18.02 | 1,799,499 | -0.31(-1.69%) |
Jun 05, 2024 | 18.42 | 18.48 | 18.15 | 18.33 | 1,687,475 | -0.03(-0.16%) |
Jun 04, 2024 | 18.20 | 18.39 | 18.20 | 18.36 | 1,254,819 | +0.13(+0.71%) |
Jun 03, 2024 | 18.18 | 18.28 | 18.05 | 18.23 | 1,293,747 | +0.03(+0.16%) |
May 31, 2024 | 17.92 | 18.23 | 17.92 | 18.20 | 2,226,937 | +0.29(+1.62%) |
May 30, 2024 | 17.61 | 17.95 | 17.61 | 17.91 | 1,704,260 | +0.30(+1.70%) |
May 29, 2024 | 18.00 | 18.02 | 17.58 | 17.61 | 3,439,550 | -0.53(-2.92%) |
May 28, 2024 | 18.32 | 18.40 | 18.13 | 18.14 | 1,903,827 | -0.27(-1.47%) |
May 27, 2024 | 18.36 | 18.51 | 18.34 | 18.41 | 580,498 | +0.01(+0.05%) |
May 24, 2024 | 18.40 | 18.54 | 18.34 | 18.40 | 1,595,997 | -0.01(-0.05%) |
May 23, 2024 | 18.56 | 18.74 | 18.30 | 18.41 | 2,531,701 | -0.11(-0.59%) |
May 22, 2024 | 18.41 | 18.61 | 18.40 | 18.52 | 1,763,317 | +0.04(+0.22%) |
May 21, 2024 | 18.61 | 18.66 | 18.46 | 18.48 | 2,266,878 | -0.27(-1.44%) |
May 17, 2024 | 18.75 | 0 | +0.08(+0.43%) | |||
May 16, 2024 | 18.80 | 18.84 | 18.65 | 18.67 | 1,902,769 | -0.14(-0.74%) |
May 15, 2024 | 19.01 | 19.13 | 18.78 | 18.81 | 1,654,493 | -0.21(-1.10%) |
May 14, 2024 | 19.02 | 19.19 | 18.93 | 19.02 | 1,444,961 | -0.04(-0.21%) |
May 13, 2024 | 18.87 | 19.08 | 18.80 | 19.06 | 2,878,000 | +0.26(+1.38%) |
May 10, 2024 | 18.71 | 18.83 | 18.61 | 18.80 | 1,438,869 | +0.16(+0.86%) |
May 09, 2024 | 18.47 | 18.73 | 18.47 | 18.64 | 1,445,862 | +0.16(+0.87%) |
May 08, 2024 | 18.50 | 18.53 | 18.35 | 18.48 | 2,034,556 | -0.05(-0.27%) |
May 07, 2024 | 18.80 | 18.80 | 18.50 | 18.53 | 3,400,724 | -0.30(-1.59%) |
May 06, 2024 | 18.80 | 18.97 | 18.67 | 18.83 | 2,725,160 | +0.07(+0.37%) |
May 03, 2024 | 18.75 | 18.90 | 18.46 | 18.76 | 3,521,140 | +0.01(+0.05%) |
May 02, 2024 | 19.25 | 19.42 | 18.38 | 18.75 | 10,441,040 | -1.71(-8.36%) |