Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 22.02 | 22.02 | 21.92 | 21.92 | 200 | -0.09(-0.41%) |
Jul 22, 2024 | 22.10 | 22.10 | 22.01 | 22.01 | 4,104 | -0.09(-0.41%) |
Jul 19, 2024 | 21.75 | 22.10 | 21.53 | 22.10 | 4,500 | +0.60(+2.79%) |
Jul 18, 2024 | 21.29 | 21.51 | 21.09 | 21.50 | 2,200 | +0.01(+0.05%) |
Jul 17, 2024 | 21.99 | 22.00 | 21.49 | 21.49 | 6,801 | +0.29(+1.37%) |
Jul 16, 2024 | 19.52 | 21.20 | 19.31 | 21.20 | 3,345 | +0.20(+0.95%) |
Jul 15, 2024 | 20.91 | 21.00 | 20.81 | 21.00 | 4,100 | +0.00(+0.00%) |
Jul 12, 2024 | 20.80 | 21.00 | 20.63 | 21.00 | 3,900 | +0.00(+0.00%) |
Jul 10, 2024 | 21.00 | 0 | +0.01(+0.05%) | |||
Jul 08, 2024 | 20.99 | 0 | -0.01(-0.05%) | |||
Jul 05, 2024 | 20.94 | 21.00 | 20.90 | 21.00 | 919 | +0.05(+0.24%) |
Jul 04, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 401 | +0.00(+0.00%) |
Jul 03, 2024 | 20.94 | 20.95 | 20.84 | 20.95 | 500 | -0.09(-0.43%) |
Jul 02, 2024 | 20.69 | 21.07 | 20.14 | 21.04 | 3,600 | +0.15(+0.72%) |
Jun 28, 2024 | 20.89 | 0 | +0.39(+1.90%) | |||
Jun 27, 2024 | 20.15 | 20.50 | 20.15 | 20.50 | 1,101 | +0.25(+1.23%) |
Jun 26, 2024 | 20.89 | 20.89 | 20.14 | 20.25 | 3,800 | -0.74(-3.53%) |
Jun 25, 2024 | 21.46 | 21.46 | 20.99 | 20.99 | 802 | +0.24(+1.16%) |
Jun 24, 2024 | 20.53 | 20.75 | 20.53 | 20.75 | 3,700 | +0.12(+0.58%) |
Jun 21, 2024 | 21.00 | 21.65 | 20.36 | 20.63 | 2,100 | +0.08(+0.39%) |
Jun 20, 2024 | 20.32 | 20.65 | 20.32 | 20.55 | 8,950 | -0.88(-4.11%) |
Jun 19, 2024 | 21.74 | 21.74 | 21.43 | 21.43 | 450 | -0.12(-0.56%) |
Jun 18, 2024 | 21.55 | 21.65 | 21.15 | 21.55 | 2,033 | +0.00(+0.00%) |
Jun 17, 2024 | 20.31 | 21.55 | 20.31 | 21.55 | 35,955 | +0.00(+0.00%) |
Jun 14, 2024 | 21.80 | 21.80 | 21.55 | 21.55 | 15,040 | -0.35(-1.60%) |
Jun 13, 2024 | 21.65 | 21.90 | 21.65 | 21.90 | 1,300 | +0.15(+0.69%) |
Jun 12, 2024 | 21.54 | 22.00 | 21.31 | 21.75 | 1,421 | +0.11(+0.51%) |
Jun 11, 2024 | 21.44 | 21.64 | 21.44 | 21.64 | 1,802 | +0.10(+0.46%) |
Jun 10, 2024 | 21.20 | 21.54 | 21.20 | 21.54 | 700 | +0.54(+2.57%) |
Jun 07, 2024 | 20.70 | 21.02 | 20.70 | 21.00 | 991 | +0.20(+0.96%) |
Jun 06, 2024 | 20.51 | 20.80 | 20.51 | 20.80 | 700 | +0.30(+1.46%) |
Jun 05, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | +0.20(+0.99%) |
Jun 04, 2024 | 20.10 | 20.30 | 20.10 | 20.30 | 300 | +0.10(+0.50%) |
Jun 03, 2024 | 20.00 | 20.41 | 20.00 | 20.20 | 9,300 | +0.50(+2.54%) |
May 31, 2024 | 20.13 | 20.17 | 19.70 | 19.70 | 3,263 | -0.53(-2.62%) |
May 30, 2024 | 20.77 | 20.77 | 20.20 | 20.23 | 3,885 | -0.77(-3.67%) |
May 29, 2024 | 20.90 | 21.00 | 20.90 | 21.00 | 8,501 | +0.10(+0.48%) |
May 28, 2024 | 21.25 | 21.35 | 20.90 | 20.90 | 5,100 | -0.51(-2.38%) |
May 27, 2024 | 21.40 | 21.41 | 20.07 | 21.41 | 2,601 | -0.09(-0.42%) |
May 24, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 4,300 | +0.00(+0.00%) |
May 23, 2024 | 21.52 | 21.71 | 21.50 | 21.50 | 1,391 | -0.40(-1.83%) |
May 22, 2024 | 22.50 | 22.50 | 21.50 | 21.90 | 3,800 | -0.70(-3.10%) |
May 21, 2024 | 21.50 | 22.70 | 21.50 | 22.60 | 2,307 | +0.60(+2.73%) |
May 17, 2024 | 22.00 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 22.00 | 22.70 | 22.00 | 22.00 | 3,153 | -0.25(-1.12%) |
May 15, 2024 | 21.11 | 23.01 | 21.00 | 22.25 | 10,284 | +2.55(+12.94%) |
May 14, 2024 | 19.80 | 20.00 | 19.65 | 19.70 | 6,798 | -0.30(-1.50%) |
May 13, 2024 | 19.66 | 20.00 | 19.66 | 20.00 | 1,100 | +0.35(+1.78%) |
May 10, 2024 | 19.65 | 19.66 | 19.65 | 19.65 | 1,400 | -0.34(-1.70%) |
May 09, 2024 | 19.95 | 20.00 | 19.95 | 19.99 | 2,750 | +0.14(+0.71%) |
May 08, 2024 | 19.84 | 19.85 | 19.65 | 19.85 | 3,700 | +0.10(+0.51%) |
May 07, 2024 | 19.75 | 19.80 | 19.75 | 19.75 | 4,900 | +0.01(+0.05%) |
May 06, 2024 | 19.68 | 19.75 | 19.65 | 19.74 | 6,500 | +0.09(+0.46%) |
May 03, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 1,700 | -0.15(-0.76%) |
May 02, 2024 | 20.30 | 20.30 | 19.80 | 19.80 | 901 | -0.10(-0.50%) |