Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 17.74 | 18.18 | 17.74 | 18.18 | 10,004 | +0.58(+3.30%) |
Jul 15, 2024 | 17.73 | 17.82 | 17.60 | 17.60 | 26,594 | -0.10(-0.54%) |
Jul 12, 2024 | 17.61 | 17.75 | 17.61 | 17.70 | 11,376 | +0.20(+1.14%) |
Jul 11, 2024 | 17.33 | 17.51 | 17.33 | 17.50 | 5,687 | +0.30(+1.74%) |
Jul 10, 2024 | 17.13 | 17.20 | 17.10 | 17.20 | 5,192 | +0.04(+0.21%) |
Jul 09, 2024 | 17.30 | 17.30 | 17.16 | 17.16 | 2,019 | -0.12(-0.72%) |
Jul 08, 2024 | 17.23 | 17.32 | 17.23 | 17.28 | 10,851 | +0.03(+0.15%) |
Jul 05, 2024 | 17.14 | 17.26 | 17.14 | 17.26 | 3,835 | +0.03(+0.17%) |
Jul 03, 2024 | 17.16 | 17.29 | 17.16 | 17.23 | 2,929 | +0.11(+0.64%) |
Jul 02, 2024 | 17.13 | 17.19 | 17.12 | 17.12 | 4,085 | -0.06(-0.36%) |
Jul 01, 2024 | 17.25 | 17.25 | 17.15 | 17.18 | 3,685 | -0.01(-0.05%) |
Jun 28, 2024 | 17.31 | 17.40 | 17.19 | 17.19 | 5,260 | -0.14(-0.81%) |
Jun 27, 2024 | 17.22 | 17.33 | 17.21 | 17.33 | 9,020 | +0.16(+0.92%) |
Jun 26, 2024 | 17.17 | 17.17 | 17.13 | 17.17 | 3,035 | +0.04(+0.25%) |
Jun 25, 2024 | 17.10 | 17.19 | 17.10 | 17.13 | 2,362 | -0.10(-0.59%) |
Jun 24, 2024 | 17.10 | 17.32 | 17.10 | 17.23 | 2,564 | +0.13(+0.77%) |
Jun 21, 2024 | 17.01 | 17.10 | 16.99 | 17.10 | 1,071 | +0.10(+0.61%) |
Jun 20, 2024 | 17.10 | 17.10 | 16.94 | 17.00 | 5,254 | -0.09(-0.55%) |
Jun 18, 2024 | 16.97 | 17.12 | 16.97 | 17.09 | 13,829 | +0.15(+0.88%) |
Jun 17, 2024 | 16.82 | 17.06 | 16.82 | 16.94 | 8,735 | +0.01(+0.06%) |
Jun 14, 2024 | 16.89 | 16.94 | 16.88 | 16.93 | 5,558 | -0.20(-1.19%) |
Jun 13, 2024 | 17.09 | 17.13 | 17.09 | 17.13 | 1,157 | -0.04(-0.21%) |
Jun 12, 2024 | 17.23 | 17.40 | 17.17 | 17.17 | 27,629 | +0.25(+1.48%) |
Jun 11, 2024 | 16.80 | 16.96 | 16.80 | 16.92 | 3,538 | -0.08(-0.49%) |
Jun 10, 2024 | 16.91 | 17.02 | 16.90 | 17.00 | 3,848 | +0.07(+0.40%) |
Jun 07, 2024 | 17.00 | 17.02 | 16.93 | 16.93 | 7,322 | -0.21(-1.22%) |
Jun 06, 2024 | 16.94 | 17.14 | 16.94 | 17.14 | 1,280 | +0.22(+1.33%) |
Jun 05, 2024 | 16.88 | 17.13 | 16.88 | 16.92 | 7,109 | +0.17(+1.01%) |
Jun 04, 2024 | 16.88 | 16.95 | 16.75 | 16.75 | 4,815 | -0.27(-1.59%) |
Jun 03, 2024 | 17.20 | 17.20 | 16.93 | 17.02 | 2,788 | -0.04(-0.23%) |
May 31, 2024 | 16.92 | 17.06 | 16.80 | 17.06 | 2,922 | +0.09(+0.53%) |
May 30, 2024 | 17.09 | 17.09 | 16.96 | 16.97 | 2,602 | -0.13(-0.73%) |
May 29, 2024 | 17.14 | 17.14 | 17.08 | 17.10 | 7,123 | -0.17(-1.01%) |
May 28, 2024 | 17.37 | 17.37 | 17.23 | 17.27 | 1,831 | -0.06(-0.35%) |
May 24, 2024 | 17.24 | 17.37 | 17.24 | 17.33 | 2,366 | +0.15(+0.85%) |
May 23, 2024 | 17.33 | 17.37 | 17.15 | 17.18 | 3,110 | -0.24(-1.35%) |
May 22, 2024 | 17.31 | 17.54 | 17.31 | 17.42 | 1,819 | -0.06(-0.37%) |
May 21, 2024 | 17.45 | 17.49 | 17.45 | 17.48 | 3,399 | -0.08(-0.47%) |
May 20, 2024 | 17.48 | 17.57 | 17.48 | 17.57 | 2,674 | +0.07(+0.39%) |
May 17, 2024 | 17.48 | 17.50 | 17.46 | 17.50 | 7,975 | -0.01(-0.06%) |
May 16, 2024 | 17.62 | 17.62 | 17.51 | 17.51 | 6,871 | -0.09(-0.54%) |
May 15, 2024 | 17.48 | 17.61 | 17.48 | 17.61 | 10,049 | +0.15(+0.84%) |
May 14, 2024 | 17.38 | 17.48 | 17.38 | 17.46 | 3,780 | +0.21(+1.21%) |
May 13, 2024 | 17.19 | 17.40 | 17.19 | 17.25 | 7,006 | +0.06(+0.33%) |
May 10, 2024 | 17.29 | 17.29 | 17.18 | 17.19 | 1,634 | -0.03(-0.19%) |
May 09, 2024 | 17.22 | 17.23 | 17.22 | 17.23 | 973 | +0.10(+0.58%) |
May 08, 2024 | 17.11 | 17.13 | 17.09 | 17.13 | 2,873 | -0.10(-0.57%) |
May 07, 2024 | 17.28 | 17.28 | 17.22 | 17.23 | 1,796 | -0.00(-0.03%) |
May 06, 2024 | 17.09 | 17.23 | 17.09 | 17.23 | 3,744 | +0.27(+1.58%) |
May 03, 2024 | 17.00 | 17.00 | 16.90 | 16.96 | 2,568 | +0.18(+1.08%) |
May 02, 2024 | 16.73 | 16.78 | 16.58 | 16.78 | 1,652 | +0.20(+1.21%) |