Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 18.75 | 19.28 | 18.75 | 19.12 | 250,489 | +0.44(+2.36%) |
Jul 12, 2024 | 18.83 | 19.11 | 18.64 | 18.68 | 267,551 | -0.03(-0.16%) |
Jul 11, 2024 | 18.32 | 18.95 | 17.98 | 18.71 | 298,133 | +0.66(+3.66%) |
Jul 10, 2024 | 18.16 | 18.54 | 17.87 | 18.05 | 367,558 | -0.09(-0.50%) |
Jul 09, 2024 | 18.22 | 18.74 | 18.12 | 18.14 | 254,680 | -0.09(-0.49%) |
Jul 08, 2024 | 18.41 | 18.58 | 18.21 | 18.23 | 225,772 | -0.12(-0.65%) |
Jul 05, 2024 | 18.56 | 18.82 | 18.32 | 18.35 | 181,771 | -0.21(-1.13%) |
Jul 03, 2024 | 18.19 | 18.81 | 18.13 | 18.56 | 190,068 | +0.42(+2.32%) |
Jul 02, 2024 | 18.13 | 18.94 | 17.92 | 18.14 | 364,072 | +0.01(+0.06%) |
Jul 01, 2024 | 18.28 | 18.55 | 17.80 | 18.13 | 321,417 | -0.12(-0.66%) |
Jun 28, 2024 | 17.63 | 18.38 | 17.60 | 18.25 | 541,988 | +0.66(+3.75%) |
Jun 27, 2024 | 18.16 | 18.25 | 17.44 | 17.59 | 513,858 | -0.61(-3.35%) |
Jun 26, 2024 | 18.15 | 18.63 | 17.57 | 18.20 | 649,121 | +0.05(+0.28%) |
Jun 25, 2024 | 14.76 | 18.44 | 14.70 | 18.15 | 2,193,491 | +3.36(+22.72%) |
Jun 24, 2024 | 15.52 | 15.52 | 14.69 | 14.79 | 267,947 | -0.70(-4.52%) |
Jun 21, 2024 | 15.57 | 15.68 | 15.46 | 15.49 | 385,258 | -0.01(-0.06%) |
Jun 20, 2024 | 15.43 | 15.72 | 15.38 | 15.50 | 203,701 | -0.07(-0.45%) |
Jun 18, 2024 | 15.51 | 15.74 | 15.40 | 15.57 | 128,363 | +0.05(+0.32%) |
Jun 17, 2024 | 15.66 | 15.89 | 15.46 | 15.52 | 212,332 | -0.19(-1.21%) |
Jun 14, 2024 | 15.86 | 16.04 | 15.62 | 15.71 | 172,949 | -0.29(-1.81%) |
Jun 13, 2024 | 16.65 | 16.83 | 15.90 | 16.00 | 186,867 | -0.60(-3.61%) |
Jun 12, 2024 | 16.99 | 17.61 | 16.40 | 16.60 | 527,782 | +0.00(+0.00%) |
Jun 11, 2024 | 16.00 | 16.61 | 15.92 | 16.60 | 167,867 | +0.41(+2.53%) |
Jun 10, 2024 | 16.18 | 16.39 | 15.80 | 16.19 | 235,286 | +0.02(+0.12%) |
Jun 07, 2024 | 16.20 | 16.43 | 16.15 | 16.17 | 103,742 | -0.22(-1.34%) |
Jun 06, 2024 | 16.03 | 16.76 | 16.03 | 16.39 | 183,150 | +0.28(+1.74%) |
Jun 05, 2024 | 15.98 | 16.21 | 15.78 | 16.11 | 150,154 | +0.23(+1.45%) |
Jun 04, 2024 | 15.97 | 16.03 | 15.78 | 15.88 | 184,439 | -0.25(-1.55%) |
Jun 03, 2024 | 16.57 | 16.67 | 16.03 | 16.13 | 194,081 | -0.52(-3.12%) |
May 31, 2024 | 16.65 | 17.07 | 16.52 | 16.65 | 164,910 | +0.10(+0.60%) |
May 30, 2024 | 16.33 | 16.68 | 16.33 | 16.55 | 150,822 | +0.28(+1.72%) |
May 29, 2024 | 16.09 | 16.32 | 16.01 | 16.27 | 192,038 | -0.15(-0.91%) |
May 28, 2024 | 16.86 | 16.97 | 16.34 | 16.42 | 173,292 | -0.37(-2.20%) |
May 24, 2024 | 16.72 | 16.91 | 16.58 | 16.79 | 114,369 | +0.07(+0.42%) |
May 23, 2024 | 17.40 | 17.59 | 16.62 | 16.72 | 167,670 | -0.70(-4.02%) |
May 22, 2024 | 17.29 | 17.66 | 17.08 | 17.42 | 592,749 | +0.14(+0.81%) |
May 21, 2024 | 16.93 | 17.43 | 16.92 | 17.28 | 301,441 | +0.25(+1.47%) |
May 20, 2024 | 16.89 | 17.19 | 16.85 | 17.03 | 222,471 | +0.01(+0.06%) |
May 17, 2024 | 17.14 | 17.24 | 16.82 | 17.02 | 233,575 | +0.04(+0.24%) |
May 16, 2024 | 17.53 | 17.53 | 16.85 | 16.98 | 212,535 | +0.30(+1.80%) |
May 15, 2024 | 16.96 | 16.96 | 16.64 | 16.68 | 191,812 | +0.00(+0.00%) |
May 14, 2024 | 17.06 | 17.17 | 16.68 | 16.68 | 216,303 | -0.14(-0.83%) |
May 13, 2024 | 16.64 | 16.98 | 16.36 | 16.82 | 346,124 | +0.17(+1.02%) |
May 10, 2024 | 16.97 | 17.00 | 16.17 | 16.65 | 476,567 | -0.32(-1.89%) |
May 09, 2024 | 18.32 | 18.41 | 16.48 | 16.97 | 950,507 | +1.59(+10.34%) |
May 08, 2024 | 15.84 | 16.02 | 15.25 | 15.38 | 400,930 | -0.67(-4.17%) |
May 07, 2024 | 15.81 | 16.09 | 15.69 | 16.05 | 221,518 | +0.23(+1.45%) |
May 06, 2024 | 15.80 | 15.98 | 15.61 | 15.82 | 159,731 | +0.02(+0.13%) |
May 03, 2024 | 16.21 | 16.23 | 15.74 | 15.80 | 144,721 | -0.03(-0.19%) |
May 02, 2024 | 15.76 | 15.85 | 15.39 | 15.83 | 146,364 | +0.33(+2.13%) |