Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 17.78 | 17.99 | 17.76 | 17.99 | 149,332 | +0.33(+1.89%) |
Jul 15, 2024 | 17.84 | 17.85 | 17.66 | 17.66 | 1,553 | -0.20(-1.15%) |
Jul 12, 2024 | 18.00 | 18.00 | 17.86 | 17.86 | 500 | +0.13(+0.72%) |
Jul 11, 2024 | 17.83 | 17.84 | 17.70 | 17.73 | 1,098 | -0.08(-0.46%) |
Jul 10, 2024 | 17.71 | 17.82 | 17.71 | 17.82 | 1,943 | +0.10(+0.57%) |
Jul 09, 2024 | 17.81 | 17.81 | 17.71 | 17.71 | 859 | -0.07(-0.37%) |
Jul 08, 2024 | 17.86 | 17.89 | 17.72 | 17.78 | 2,795 | -0.08(-0.45%) |
Jul 05, 2024 | 17.44 | 17.86 | 17.44 | 17.86 | 2,177 | +0.40(+2.30%) |
Jul 03, 2024 | 17.86 | 17.86 | 17.37 | 17.46 | 955 | -0.03(-0.17%) |
Jul 02, 2024 | 17.21 | 17.49 | 17.21 | 17.49 | 1,225 | +0.17(+0.97%) |
Jul 01, 2024 | 17.39 | 18.38 | 17.32 | 17.32 | 6,932 | -0.17(-0.99%) |
Jun 28, 2024 | 17.66 | 17.68 | 17.49 | 17.49 | 780 | -0.16(-0.92%) |
Jun 27, 2024 | 17.69 | 17.69 | 17.66 | 17.66 | 640 | -0.23(-1.27%) |
Jun 26, 2024 | 17.74 | 17.90 | 17.62 | 17.88 | 147,815 | +0.04(+0.24%) |
Jun 25, 2024 | 18.11 | 18.11 | 17.80 | 17.84 | 11,183 | -0.27(-1.51%) |
Jun 24, 2024 | 17.82 | 18.20 | 17.82 | 18.11 | 2,587 | +0.26(+1.45%) |
Jun 21, 2024 | 17.83 | 17.94 | 17.75 | 17.85 | 3,756 | +0.04(+0.22%) |
Jun 20, 2024 | 17.86 | 17.86 | 17.75 | 17.81 | 187,956 | -0.01(-0.07%) |
Jun 18, 2024 | 17.84 | 17.84 | 17.83 | 17.83 | 277 | +0.02(+0.12%) |
Jun 17, 2024 | 17.32 | 17.81 | 17.32 | 17.81 | 3,385 | +0.38(+2.18%) |
Jun 14, 2024 | 17.39 | 17.43 | 17.39 | 17.43 | 1,410 | -0.01(-0.07%) |
Jun 13, 2024 | 17.40 | 17.44 | 17.40 | 17.44 | 644 | +0.02(+0.11%) |
Jun 12, 2024 | 17.56 | 17.56 | 17.42 | 17.42 | 2,268 | -0.32(-1.80%) |
Jun 11, 2024 | 17.71 | 17.74 | 17.71 | 17.74 | 990 | -0.04(-0.21%) |
Jun 10, 2024 | 17.75 | 17.80 | 17.72 | 17.77 | 6,231 | -0.09(-0.50%) |
Jun 07, 2024 | 18.02 | 18.02 | 17.86 | 17.86 | 1,991 | -0.16(-0.87%) |
Jun 06, 2024 | 17.85 | 18.11 | 17.85 | 18.02 | 1,905 | +0.12(+0.68%) |
Jun 05, 2024 | 17.89 | 17.98 | 17.66 | 17.90 | 5,216 | -0.09(-0.51%) |
Jun 04, 2024 | 17.80 | 18.03 | 17.80 | 17.99 | 7,948 | +0.30(+1.71%) |
Jun 03, 2024 | 17.70 | 17.84 | 17.58 | 17.69 | 2,353 | +0.02(+0.09%) |
May 31, 2024 | 17.10 | 17.67 | 17.06 | 17.67 | 6,971 | +0.49(+2.86%) |
May 30, 2024 | 17.22 | 17.22 | 17.17 | 17.18 | 1,004 | +0.02(+0.09%) |
May 29, 2024 | 17.19 | 17.25 | 17.09 | 17.17 | 20,588 | -0.16(-0.90%) |
May 28, 2024 | 17.61 | 17.61 | 17.23 | 17.32 | 58,986 | -0.29(-1.64%) |
May 24, 2024 | 17.70 | 17.71 | 17.61 | 17.61 | 3,605 | +0.06(+0.37%) |
May 23, 2024 | 17.69 | 17.92 | 17.55 | 17.55 | 7,780 | -0.43(-2.37%) |
May 22, 2024 | 18.02 | 18.02 | 17.93 | 17.97 | 9,275 | -0.14(-0.77%) |
May 21, 2024 | 18.10 | 18.11 | 17.97 | 18.11 | 2,218 | +0.19(+1.09%) |
May 20, 2024 | 17.98 | 18.09 | 17.92 | 17.92 | 2,613 | -0.23(-1.28%) |
May 17, 2024 | 18.14 | 18.23 | 18.13 | 18.15 | 6,364 | -0.15(-0.82%) |
May 16, 2024 | 18.27 | 18.37 | 18.24 | 18.30 | 19,656 | +0.56(+3.13%) |
May 15, 2024 | 17.77 | 17.79 | 17.74 | 17.74 | 2,235 | -0.05(-0.26%) |
May 14, 2024 | 17.76 | 17.79 | 17.58 | 17.79 | 2,838 | -0.00(-0.02%) |
May 13, 2024 | 17.89 | 18.04 | 17.78 | 17.79 | 2,947 | -0.16(-0.87%) |
May 10, 2024 | 17.76 | 17.96 | 17.76 | 17.95 | 5,332 | +0.22(+1.26%) |
May 09, 2024 | 17.47 | 17.73 | 17.47 | 17.73 | 3,302 | +0.27(+1.55%) |
May 08, 2024 | 17.58 | 17.58 | 17.46 | 17.46 | 3,345 | -0.08(-0.47%) |
May 07, 2024 | 17.45 | 17.55 | 17.42 | 17.54 | 2,902 | +0.37(+2.18%) |
May 06, 2024 | 17.18 | 17.18 | 17.01 | 17.17 | 1,910 | -0.02(-0.09%) |
May 03, 2024 | 17.15 | 17.21 | 16.92 | 17.18 | 8,241 | +0.15(+0.88%) |
May 02, 2024 | 16.84 | 17.10 | 16.80 | 17.03 | 7,129 | +0.24(+1.43%) |