Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 21.73 | 282 | -1.95(-8.24%) | |||
Jul 18, 2024 | 23.68 | 25.10 | 23.68 | 23.68 | 1,172 | +0.98(+4.31%) |
Jul 17, 2024 | 25.49 | 26.37 | 22.70 | 22.70 | 1,366 | -0.63(-2.69%) |
Jul 16, 2024 | 24.26 | 24.26 | 23.33 | 23.33 | 57 | +1.13(+5.07%) |
Jul 15, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 12 | +0.06(+0.29%) |
Jul 12, 2024 | 23.47 | 23.47 | 22.14 | 22.14 | 6,215 | -1.73(-7.27%) |
Jul 11, 2024 | 24.07 | 24.07 | 21.73 | 23.88 | 1,030 | +2.15(+9.90%) |
Jul 10, 2024 | 22.77 | 22.77 | 21.72 | 21.72 | 10,162 | -0.39(-1.75%) |
Jul 09, 2024 | 22.34 | 22.34 | 22.11 | 22.11 | 101 | -0.13(-0.58%) |
Jul 08, 2024 | 22.90 | 22.90 | 21.74 | 22.24 | 3,454 | -0.63(-2.75%) |
Jul 05, 2024 | 22.23 | 22.87 | 22.23 | 22.87 | 100 | +0.68(+3.06%) |
Jul 03, 2024 | 22.67 | 22.69 | 21.68 | 22.19 | 442 | +1.85(+9.08%) |
Jul 02, 2024 | 20.86 | 21.33 | 20.33 | 20.34 | 492 | +0.24(+1.18%) |
Jul 01, 2024 | 20.87 | 20.87 | 19.68 | 20.11 | 19,315 | -0.89(-4.26%) |
Jun 28, 2024 | 19.26 | 21.00 | 19.26 | 21.00 | 100 | +0.06(+0.29%) |
Jun 27, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 380 | -0.76(-3.50%) |
Jun 26, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21 | +1.18(+5.74%) |
Jun 24, 2024 | 20.52 | 0 | -0.41(-1.97%) | |||
Jun 21, 2024 | 20.52 | 20.93 | 20.52 | 20.93 | 234 | +0.21(+1.03%) |
Jun 20, 2024 | 21.74 | 21.93 | 19.60 | 20.72 | 440 | -0.68(-3.20%) |
Jun 18, 2024 | 20.54 | 21.41 | 20.54 | 21.41 | 2,333 | +0.80(+3.90%) |
Jun 17, 2024 | 20.60 | 20.60 | 20.00 | 20.60 | 821 | +0.23(+1.15%) |
Jun 14, 2024 | 19.97 | 20.37 | 19.97 | 20.37 | 100 | -0.21(-1.02%) |
Jun 13, 2024 | 20.42 | 20.58 | 19.99 | 20.58 | 452 | +0.18(+0.89%) |
Jun 12, 2024 | 20.40 | 20.40 | 19.48 | 20.40 | 1,319 | +1.47(+7.76%) |
Jun 11, 2024 | 19.73 | 19.73 | 18.93 | 18.93 | 18,181 | -1.14(-5.68%) |
Jun 10, 2024 | 20.14 | 20.14 | 20.07 | 20.07 | 497 | +1.19(+6.28%) |
Jun 07, 2024 | 20.19 | 20.19 | 18.88 | 18.88 | 135 | +1.53(+8.83%) |
Jun 06, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 297 | -1.25(-6.72%) |
Jun 05, 2024 | 18.79 | 19.87 | 18.07 | 18.60 | 6,428 | -1.74(-8.56%) |
Jun 04, 2024 | 18.90 | 20.37 | 18.90 | 20.34 | 2,334 | +0.93(+4.78%) |
Jun 03, 2024 | 19.35 | 19.41 | 18.78 | 19.41 | 2,092 | +1.31(+7.26%) |
May 31, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 100 | +0.20(+1.11%) |
May 30, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 161 | -0.14(-0.80%) |
May 29, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 10,309 | -0.70(-3.75%) |
May 28, 2024 | 19.09 | 19.09 | 18.17 | 18.75 | 741 | +0.22(+1.21%) |
May 24, 2024 | 19.10 | 19.14 | 18.53 | 18.53 | 294 | -0.58(-3.06%) |
May 23, 2024 | 19.79 | 19.79 | 19.10 | 19.11 | 183 | +0.04(+0.23%) |
May 22, 2024 | 19.03 | 19.07 | 19.03 | 19.07 | 148 | +0.68(+3.72%) |
May 21, 2024 | 19.11 | 19.11 | 18.38 | 18.38 | 3,742 | -0.32(-1.72%) |
May 20, 2024 | 18.99 | 18.99 | 18.70 | 18.70 | 190 | +0.67(+3.73%) |
May 17, 2024 | 19.02 | 19.02 | 18.03 | 18.03 | 5,966 | +0.25(+1.42%) |
May 16, 2024 | 18.84 | 18.84 | 17.74 | 17.78 | 57 | -0.71(-3.85%) |
May 15, 2024 | 18.69 | 18.69 | 17.51 | 18.49 | 579 | +1.11(+6.41%) |
May 14, 2024 | 18.57 | 18.57 | 17.38 | 17.38 | 426 | +0.05(+0.29%) |
May 13, 2024 | 17.38 | 18.39 | 17.33 | 17.33 | 817 | -0.56(-3.12%) |
May 10, 2024 | 17.95 | 17.95 | 17.09 | 17.89 | 2,807 | -0.62(-3.37%) |
May 08, 2024 | 18.51 | 74 | +0.72(+4.07%) | |||
May 06, 2024 | 17.79 | 0 | -0.70(-3.77%) | |||
May 03, 2024 | 18.48 | 18.50 | 18.48 | 18.48 | 591 | +0.67(+3.76%) |
May 02, 2024 | 18.77 | 18.77 | 17.57 | 17.81 | 13,549 | -1.12(-5.94%) |