Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 17.60 | 17.98 | 17.33 | 17.88 | 815,135 | +0.14(+0.79%) |
Jul 19, 2024 | 17.54 | 17.96 | 17.49 | 17.74 | 829,465 | +0.11(+0.62%) |
Jul 18, 2024 | 17.78 | 18.30 | 17.50 | 17.63 | 1,097,150 | -0.35(-1.95%) |
Jul 17, 2024 | 17.33 | 18.14 | 17.33 | 17.98 | 1,011,602 | +0.33(+1.87%) |
Jul 16, 2024 | 16.90 | 17.70 | 16.87 | 17.65 | 1,525,547 | +0.93(+5.56%) |
Jul 15, 2024 | 16.32 | 16.97 | 16.32 | 16.72 | 1,579,652 | +0.65(+4.04%) |
Jul 12, 2024 | 16.07 | 16.29 | 15.98 | 16.07 | 1,291,680 | +0.12(+0.75%) |
Jul 11, 2024 | 15.49 | 16.04 | 15.43 | 15.95 | 3,396,937 | +0.86(+5.70%) |
Jul 10, 2024 | 14.62 | 15.11 | 14.62 | 15.09 | 692,330 | +0.45(+3.07%) |
Jul 09, 2024 | 14.22 | 14.65 | 14.20 | 14.64 | 833,299 | +0.36(+2.52%) |
Jul 08, 2024 | 14.38 | 14.45 | 14.16 | 14.28 | 747,736 | +0.06(+0.42%) |
Jul 05, 2024 | 14.50 | 14.57 | 14.20 | 14.22 | 709,354 | -0.32(-2.20%) |
Jul 03, 2024 | 14.50 | 14.60 | 14.35 | 14.54 | 1,044,675 | +0.00(+0.00%) |
Jul 02, 2024 | 14.34 | 14.56 | 14.32 | 14.54 | 569,818 | +0.19(+1.32%) |
Jul 01, 2024 | 14.30 | 14.41 | 14.14 | 14.35 | 778,497 | +0.00(+0.00%) |
Jun 28, 2024 | 13.81 | 14.41 | 13.79 | 14.35 | 1,666,842 | +0.71(+5.21%) |
Jun 27, 2024 | 13.37 | 13.68 | 13.25 | 13.64 | 799,224 | +0.28(+2.10%) |
Jun 26, 2024 | 13.10 | 13.41 | 13.07 | 13.36 | 859,701 | +0.15(+1.14%) |
Jun 25, 2024 | 13.57 | 13.61 | 13.21 | 13.21 | 973,282 | -0.43(-3.15%) |
Jun 24, 2024 | 13.60 | 13.79 | 13.50 | 13.64 | 840,390 | +0.15(+1.11%) |
Jun 21, 2024 | 13.50 | 13.60 | 13.41 | 13.49 | 2,760,346 | -0.03(-0.22%) |
Jun 20, 2024 | 13.31 | 13.57 | 13.31 | 13.52 | 653,128 | +0.13(+0.97%) |
Jun 18, 2024 | 13.39 | 13.59 | 13.35 | 13.39 | 781,047 | -0.12(-0.89%) |
Jun 17, 2024 | 13.36 | 13.52 | 13.19 | 13.51 | 785,168 | +0.14(+1.05%) |
Jun 14, 2024 | 13.29 | 13.42 | 13.27 | 13.37 | 675,180 | -0.09(-0.67%) |
Jun 13, 2024 | 13.58 | 13.58 | 13.36 | 13.46 | 693,482 | -0.17(-1.25%) |
Jun 12, 2024 | 13.71 | 14.00 | 13.54 | 13.63 | 874,007 | +0.34(+2.56%) |
Jun 11, 2024 | 13.26 | 13.46 | 13.16 | 13.29 | 894,943 | -0.07(-0.52%) |
Jun 10, 2024 | 13.51 | 13.51 | 13.30 | 13.36 | 773,447 | -0.31(-2.27%) |
Jun 07, 2024 | 13.50 | 13.71 | 13.47 | 13.67 | 667,109 | -0.02(-0.15%) |
Jun 06, 2024 | 13.70 | 13.86 | 13.61 | 13.69 | 959,905 | -0.06(-0.44%) |
Jun 05, 2024 | 13.96 | 13.98 | 13.70 | 13.75 | 639,247 | -0.06(-0.43%) |
Jun 04, 2024 | 13.86 | 13.93 | 13.68 | 13.81 | 971,965 | -0.22(-1.57%) |
Jun 03, 2024 | 14.60 | 14.61 | 14.01 | 14.03 | 2,247,188 | -0.37(-2.57%) |
May 31, 2024 | 14.39 | 14.47 | 14.28 | 14.40 | 1,122,972 | +0.09(+0.63%) |
May 30, 2024 | 14.53 | 14.55 | 14.29 | 14.31 | 983,118 | +0.03(+0.21%) |
May 29, 2024 | 14.31 | 14.38 | 14.09 | 14.28 | 935,202 | -0.29(-1.99%) |
May 28, 2024 | 15.10 | 15.15 | 14.53 | 14.57 | 1,207,950 | -0.44(-2.93%) |
May 24, 2024 | 15.23 | 15.25 | 14.87 | 15.01 | 991,645 | -0.13(-0.86%) |
May 23, 2024 | 15.73 | 15.77 | 14.98 | 15.14 | 1,038,136 | -0.47(-3.01%) |
May 22, 2024 | 15.59 | 15.93 | 15.51 | 15.61 | 1,721,550 | -0.03(-0.19%) |
May 21, 2024 | 15.59 | 15.77 | 15.55 | 15.64 | 1,433,042 | +0.00(+0.00%) |
May 20, 2024 | 16.20 | 16.25 | 15.62 | 15.64 | 1,666,046 | -0.54(-3.34%) |
May 17, 2024 | 16.13 | 16.40 | 15.96 | 16.18 | 1,652,593 | +0.07(+0.43%) |
May 16, 2024 | 16.02 | 16.45 | 15.97 | 16.11 | 12,169,367 | -0.02(-0.12%) |
May 15, 2024 | 16.14 | 16.24 | 15.73 | 16.13 | 5,299,131 | +0.18(+1.13%) |
May 14, 2024 | 16.07 | 16.19 | 15.81 | 15.95 | 1,452,317 | +0.12(+0.76%) |
May 13, 2024 | 15.97 | 16.20 | 15.83 | 15.83 | 1,284,299 | -0.03(-0.19%) |
May 10, 2024 | 16.05 | 16.06 | 15.70 | 15.86 | 593,285 | -0.13(-0.81%) |
May 09, 2024 | 15.75 | 16.05 | 15.75 | 15.99 | 441,975 | +0.22(+1.40%) |
May 08, 2024 | 15.27 | 15.78 | 15.18 | 15.77 | 613,793 | +0.37(+2.40%) |
May 07, 2024 | 15.56 | 15.74 | 15.36 | 15.40 | 605,634 | -0.14(-0.90%) |
May 06, 2024 | 15.63 | 15.80 | 15.52 | 15.54 | 852,641 | -0.03(-0.19%) |
May 03, 2024 | 15.51 | 15.57 | 15.37 | 15.57 | 616,702 | +0.35(+2.30%) |
May 02, 2024 | 15.15 | 15.31 | 15.03 | 15.22 | 403,658 | +0.20(+1.33%) |