Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 17.89 | 17.97 | 17.83 | 17.92 | 14,742 | +0.16(+0.90%) |
Jul 25, 2024 | 17.49 | 17.89 | 17.48 | 17.76 | 13,001 | +0.13(+0.72%) |
Jul 24, 2024 | 17.88 | 17.88 | 17.62 | 17.64 | 13,408 | -0.29(-1.63%) |
Jul 23, 2024 | 17.97 | 17.97 | 17.86 | 17.93 | 65,906 | +0.03(+0.17%) |
Jul 22, 2024 | 17.87 | 17.90 | 17.82 | 17.90 | 15,465 | +0.20(+1.14%) |
Jul 19, 2024 | 17.76 | 17.76 | 17.63 | 17.70 | 41,453 | -0.16(-0.90%) |
Jul 18, 2024 | 18.08 | 18.08 | 17.80 | 17.86 | 19,067 | -0.19(-1.04%) |
Jul 17, 2024 | 18.09 | 18.11 | 17.97 | 18.05 | 36,812 | -0.02(-0.10%) |
Jul 16, 2024 | 17.88 | 18.11 | 17.88 | 18.07 | 146,884 | +0.20(+1.13%) |
Jul 15, 2024 | 17.86 | 17.93 | 17.84 | 17.86 | 54,772 | +0.02(+0.14%) |
Jul 12, 2024 | 17.80 | 17.86 | 17.80 | 17.84 | 1,383 | +0.16(+0.91%) |
Jul 11, 2024 | 17.62 | 17.75 | 17.62 | 17.68 | 11,111 | +0.17(+0.97%) |
Jul 10, 2024 | 17.42 | 17.51 | 17.38 | 17.51 | 3,724 | +0.19(+1.10%) |
Jul 09, 2024 | 17.36 | 17.40 | 17.31 | 17.32 | 9,887 | -0.02(-0.14%) |
Jul 08, 2024 | 17.52 | 17.52 | 17.33 | 17.34 | 15,063 | -0.01(-0.06%) |
Jul 05, 2024 | 17.41 | 17.41 | 17.28 | 17.36 | 13,801 | +0.02(+0.12%) |
Jul 03, 2024 | 17.32 | 17.38 | 17.32 | 17.34 | 5,657 | +0.11(+0.62%) |
Jul 02, 2024 | 17.19 | 17.24 | 17.19 | 17.23 | 1,338 | -0.01(-0.06%) |
Jul 01, 2024 | 17.36 | 17.36 | 17.17 | 17.24 | 11,935 | -0.09(-0.52%) |
Jun 28, 2024 | 17.18 | 17.41 | 17.18 | 17.33 | 21,068 | +0.00(+0.00%) |
Jun 27, 2024 | 17.28 | 17.34 | 17.24 | 17.33 | 11,580 | +0.07(+0.40%) |
Jun 26, 2024 | 17.38 | 17.38 | 17.24 | 17.26 | 35,722 | -0.05(-0.30%) |
Jun 25, 2024 | 17.37 | 17.37 | 17.27 | 17.31 | 6,488 | -0.14(-0.80%) |
Jun 24, 2024 | 17.38 | 17.49 | 17.38 | 17.45 | 17,009 | +0.13(+0.75%) |
Jun 21, 2024 | 17.32 | 17.35 | 17.24 | 17.32 | 40,202 | +0.00(+0.00%) |
Jun 20, 2024 | 17.38 | 17.38 | 17.17 | 17.32 | 62,696 | +0.00(+0.03%) |
Jun 18, 2024 | 17.33 | 17.38 | 17.22 | 17.32 | 106,278 | +0.04(+0.21%) |
Jun 17, 2024 | 17.15 | 17.28 | 17.11 | 17.28 | 52,419 | +0.16(+0.92%) |
Jun 14, 2024 | 17.17 | 17.20 | 17.06 | 17.12 | 12,559 | -0.08(-0.44%) |
Jun 13, 2024 | 17.17 | 17.22 | 17.13 | 17.20 | 103,942 | -0.12(-0.67%) |
Jun 12, 2024 | 17.41 | 17.45 | 17.31 | 17.32 | 126,104 | +0.16(+0.95%) |
Jun 11, 2024 | 17.17 | 17.20 | 17.06 | 17.15 | 1,845 | -0.07(-0.41%) |
Jun 10, 2024 | 17.16 | 17.28 | 17.12 | 17.22 | 45,903 | +0.03(+0.18%) |
Jun 07, 2024 | 17.19 | 17.29 | 17.19 | 17.19 | 22,975 | -0.16(-0.92%) |
Jun 06, 2024 | 17.34 | 17.36 | 17.29 | 17.35 | 4,083 | +0.05(+0.32%) |
Jun 05, 2024 | 17.26 | 17.36 | 17.10 | 17.30 | 389,359 | +0.07(+0.43%) |
Jun 04, 2024 | 17.17 | 17.24 | 17.12 | 17.22 | 2,419 | -0.02(-0.10%) |
Jun 03, 2024 | 17.39 | 17.75 | 17.12 | 17.24 | 5,502 | +0.01(+0.03%) |
May 31, 2024 | 17.24 | 17.24 | 17.10 | 17.24 | 2,906 | -0.02(-0.10%) |
May 30, 2024 | 17.20 | 17.25 | 17.11 | 17.25 | 96,911 | +0.17(+1.02%) |
May 29, 2024 | 17.01 | 17.14 | 17.01 | 17.08 | 15,504 | -0.24(-1.40%) |
May 28, 2024 | 17.56 | 17.56 | 17.26 | 17.32 | 27,428 | -0.11(-0.64%) |
May 24, 2024 | 17.40 | 17.47 | 17.40 | 17.43 | 6,026 | +0.06(+0.36%) |
May 23, 2024 | 17.65 | 17.65 | 17.34 | 17.37 | 71,647 | -0.16(-0.88%) |
May 22, 2024 | 17.59 | 17.59 | 17.52 | 17.52 | 6,505 | -0.03(-0.16%) |
May 21, 2024 | 17.63 | 17.63 | 17.51 | 17.55 | 8,243 | -0.03(-0.20%) |
May 20, 2024 | 17.67 | 17.67 | 17.57 | 17.59 | 20,418 | -0.01(-0.03%) |
May 17, 2024 | 17.58 | 17.59 | 17.51 | 17.59 | 21,784 | +0.02(+0.12%) |
May 16, 2024 | 17.68 | 17.68 | 17.53 | 17.57 | 8,014 | -0.01(-0.04%) |
May 15, 2024 | 17.56 | 17.58 | 17.50 | 17.58 | 11,638 | +0.18(+1.04%) |
May 14, 2024 | 17.35 | 17.40 | 17.32 | 17.40 | 47,514 | +0.13(+0.75%) |
May 13, 2024 | 17.36 | 17.36 | 17.27 | 17.27 | 18,173 | -0.04(-0.26%) |
May 10, 2024 | 17.39 | 17.39 | 17.26 | 17.31 | 20,769 | +0.03(+0.17%) |
May 09, 2024 | 17.16 | 17.30 | 17.16 | 17.28 | 83,331 | +0.13(+0.75%) |
May 08, 2024 | 17.17 | 17.17 | 17.04 | 17.15 | 201,670 | -0.07(-0.39%) |
May 07, 2024 | 17.22 | 17.24 | 17.18 | 17.22 | 4,946 | +0.04(+0.22%) |
May 06, 2024 | 17.20 | 17.20 | 17.10 | 17.18 | 27,707 | +0.13(+0.75%) |
May 03, 2024 | 17.05 | 17.06 | 16.99 | 17.06 | 7,234 | +0.16(+0.96%) |
May 02, 2024 | 16.90 | 16.90 | 16.80 | 16.89 | 4,043 | +0.14(+0.83%) |