Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 17.71 | 17.90 | 17.25 | 17.61 | 115,244 | +0.13(+0.74%) |
Jul 19, 2024 | 17.61 | 17.98 | 17.33 | 17.48 | 60,435 | -0.02(-0.11%) |
Jul 18, 2024 | 17.87 | 18.30 | 17.48 | 17.50 | 91,026 | -0.34(-1.91%) |
Jul 17, 2024 | 17.68 | 18.17 | 17.66 | 17.84 | 81,005 | +0.13(+0.73%) |
Jul 16, 2024 | 17.20 | 17.87 | 17.20 | 17.71 | 115,855 | +0.76(+4.48%) |
Jul 15, 2024 | 16.64 | 17.15 | 16.64 | 16.95 | 82,075 | +0.48(+2.91%) |
Jul 12, 2024 | 16.64 | 16.86 | 16.47 | 16.47 | 55,114 | -0.07(-0.42%) |
Jul 11, 2024 | 15.86 | 16.61 | 15.85 | 16.54 | 91,501 | +0.88(+5.62%) |
Jul 10, 2024 | 15.43 | 15.70 | 15.40 | 15.66 | 57,058 | +0.20(+1.29%) |
Jul 09, 2024 | 15.41 | 15.57 | 15.36 | 15.46 | 46,395 | +0.03(+0.19%) |
Jul 08, 2024 | 15.07 | 15.49 | 15.00 | 15.43 | 40,143 | +0.45(+3.00%) |
Jul 05, 2024 | 15.16 | 15.29 | 14.91 | 14.98 | 87,187 | -0.27(-1.77%) |
Jul 03, 2024 | 15.39 | 15.39 | 15.25 | 15.25 | 20,416 | -0.10(-0.65%) |
Jul 02, 2024 | 15.15 | 15.39 | 15.15 | 15.35 | 127,441 | +0.13(+0.85%) |
Jul 01, 2024 | 15.39 | 15.39 | 15.00 | 15.22 | 73,327 | -0.18(-1.17%) |
Jun 28, 2024 | 15.69 | 15.73 | 15.30 | 15.40 | 1,268,194 | -0.10(-0.65%) |
Jun 27, 2024 | 15.27 | 15.51 | 15.27 | 15.50 | 100,274 | +0.25(+1.64%) |
Jun 26, 2024 | 14.92 | 15.31 | 14.84 | 15.25 | 58,830 | +0.34(+2.28%) |
Jun 25, 2024 | 14.81 | 15.13 | 14.75 | 14.91 | 27,393 | +0.10(+0.68%) |
Jun 24, 2024 | 14.74 | 15.04 | 14.60 | 14.81 | 27,432 | +0.18(+1.23%) |
Jun 21, 2024 | 14.74 | 14.82 | 14.61 | 14.63 | 73,369 | -0.11(-0.75%) |
Jun 20, 2024 | 14.87 | 15.19 | 14.70 | 14.74 | 32,724 | -0.21(-1.40%) |
Jun 18, 2024 | 14.70 | 15.27 | 14.70 | 14.95 | 47,246 | -0.04(-0.27%) |
Jun 17, 2024 | 15.05 | 15.05 | 14.91 | 14.99 | 33,689 | -0.01(-0.07%) |
Jun 14, 2024 | 15.15 | 15.31 | 15.00 | 15.00 | 45,222 | -0.12(-0.79%) |
Jun 13, 2024 | 15.20 | 15.37 | 15.12 | 15.12 | 26,077 | -0.11(-0.72%) |
Jun 12, 2024 | 15.33 | 15.50 | 15.21 | 15.23 | 39,086 | +0.11(+0.73%) |
Jun 11, 2024 | 15.27 | 15.42 | 15.11 | 15.12 | 30,100 | -0.15(-0.98%) |
Jun 10, 2024 | 15.29 | 15.43 | 15.27 | 15.27 | 18,915 | -0.07(-0.46%) |
Jun 07, 2024 | 15.42 | 15.48 | 15.34 | 15.34 | 26,709 | -0.07(-0.45%) |
Jun 06, 2024 | 15.67 | 15.67 | 15.41 | 15.41 | 18,549 | -0.09(-0.58%) |
Jun 05, 2024 | 15.60 | 15.74 | 15.42 | 15.50 | 39,795 | -0.10(-0.64%) |
Jun 04, 2024 | 15.70 | 15.94 | 15.55 | 15.60 | 26,278 | -0.21(-1.33%) |
Jun 03, 2024 | 15.85 | 15.99 | 15.64 | 15.81 | 22,810 | -0.04(-0.25%) |
May 31, 2024 | 15.87 | 15.98 | 15.81 | 15.85 | 21,491 | +0.12(+0.76%) |
May 30, 2024 | 15.96 | 15.96 | 15.70 | 15.73 | 31,319 | -0.01(-0.06%) |
May 29, 2024 | 15.75 | 16.05 | 15.67 | 15.74 | 29,705 | -0.12(-0.76%) |
May 28, 2024 | 16.04 | 16.22 | 15.81 | 15.86 | 24,423 | -0.03(-0.19%) |
May 24, 2024 | 16.00 | 16.06 | 15.85 | 15.89 | 19,462 | -0.02(-0.13%) |
May 23, 2024 | 16.09 | 16.15 | 15.85 | 15.91 | 21,249 | -0.10(-0.62%) |
May 22, 2024 | 16.06 | 16.19 | 16.01 | 16.01 | 18,526 | -0.06(-0.37%) |
May 21, 2024 | 16.20 | 16.20 | 16.00 | 16.07 | 20,827 | -0.01(-0.06%) |
May 20, 2024 | 16.20 | 16.26 | 16.07 | 16.08 | 25,834 | +0.01(+0.06%) |
May 17, 2024 | 16.09 | 16.34 | 16.02 | 16.07 | 27,707 | -0.09(-0.56%) |
May 16, 2024 | 16.45 | 16.45 | 16.15 | 16.16 | 30,140 | -0.08(-0.49%) |
May 15, 2024 | 16.30 | 16.40 | 16.10 | 16.24 | 21,108 | -0.02(-0.12%) |
May 14, 2024 | 16.48 | 16.48 | 16.25 | 16.26 | 16,510 | +0.01(+0.06%) |
May 13, 2024 | 16.48 | 16.58 | 16.23 | 16.25 | 20,848 | -0.03(-0.18%) |
May 10, 2024 | 16.44 | 16.57 | 16.04 | 16.28 | 25,098 | -0.07(-0.43%) |
May 09, 2024 | 16.36 | 16.41 | 16.25 | 16.35 | 26,453 | -0.01(-0.06%) |
May 08, 2024 | 16.37 | 16.46 | 16.31 | 16.36 | 20,765 | +0.00(+0.00%) |
May 07, 2024 | 16.34 | 16.50 | 16.34 | 16.36 | 79,157 | +0.02(+0.12%) |
May 06, 2024 | 16.30 | 16.39 | 16.30 | 16.34 | 19,021 | +0.00(+0.00%) |
May 03, 2024 | 16.47 | 16.64 | 16.31 | 16.34 | 15,666 | +0.04(+0.25%) |
May 02, 2024 | 16.51 | 16.69 | 16.30 | 16.30 | 27,079 | -0.25(-1.51%) |