Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 16.20 | 16.61 | 16.00 | 16.51 | 141,002 | +0.51(+3.19%) |
Jul 02, 2024 | 16.05 | 16.26 | 15.90 | 16.00 | 204,292 | +0.01(+0.06%) |
Jul 01, 2024 | 16.96 | 16.96 | 15.85 | 15.99 | 226,361 | -0.97(-5.72%) |
Jun 28, 2024 | 17.34 | 17.46 | 16.68 | 16.96 | 560,125 | -0.04(-0.24%) |
Jun 27, 2024 | 17.11 | 17.11 | 16.77 | 17.00 | 172,276 | +0.01(+0.06%) |
Jun 26, 2024 | 16.71 | 17.01 | 16.61 | 16.99 | 182,189 | +0.08(+0.47%) |
Jun 25, 2024 | 17.10 | 17.19 | 16.83 | 16.91 | 173,057 | -0.36(-2.08%) |
Jun 24, 2024 | 17.20 | 17.60 | 17.05 | 17.27 | 225,345 | +0.09(+0.52%) |
Jun 21, 2024 | 16.98 | 17.43 | 16.93 | 17.18 | 1,011,696 | +0.08(+0.47%) |
Jun 20, 2024 | 16.98 | 17.30 | 16.93 | 17.10 | 247,508 | -0.08(-0.47%) |
Jun 18, 2024 | 16.93 | 17.43 | 16.86 | 17.18 | 407,219 | +0.25(+1.48%) |
Jun 17, 2024 | 16.29 | 16.93 | 15.73 | 16.93 | 309,418 | +0.40(+2.42%) |
Jun 14, 2024 | 17.51 | 17.64 | 16.35 | 16.53 | 311,650 | -1.29(-7.24%) |
Jun 13, 2024 | 17.73 | 17.92 | 17.53 | 17.82 | 240,468 | -0.01(-0.06%) |
Jun 12, 2024 | 17.44 | 18.20 | 17.44 | 17.83 | 332,628 | +1.09(+6.51%) |
Jun 11, 2024 | 16.26 | 17.05 | 16.10 | 16.74 | 408,989 | +0.28(+1.70%) |
Jun 10, 2024 | 16.59 | 16.62 | 16.31 | 16.46 | 328,178 | -0.35(-2.08%) |
Jun 07, 2024 | 16.98 | 17.21 | 16.68 | 16.81 | 291,082 | -0.41(-2.38%) |
Jun 06, 2024 | 17.05 | 17.39 | 17.05 | 17.22 | 252,918 | +0.12(+0.70%) |
Jun 05, 2024 | 17.07 | 17.12 | 16.77 | 17.10 | 209,350 | +0.23(+1.36%) |
Jun 04, 2024 | 17.18 | 17.18 | 16.67 | 16.87 | 332,251 | -0.59(-3.38%) |
Jun 03, 2024 | 18.26 | 18.26 | 17.36 | 17.46 | 614,127 | -0.51(-2.84%) |
May 31, 2024 | 18.51 | 18.51 | 17.82 | 17.97 | 244,451 | -0.43(-2.34%) |
May 30, 2024 | 17.77 | 18.40 | 17.77 | 18.40 | 402,660 | +0.76(+4.31%) |
May 29, 2024 | 18.03 | 18.09 | 17.58 | 17.64 | 362,897 | -0.80(-4.34%) |
May 28, 2024 | 18.85 | 18.95 | 18.19 | 18.44 | 456,179 | -0.28(-1.50%) |
May 24, 2024 | 18.98 | 19.34 | 18.70 | 18.72 | 417,599 | -0.09(-0.48%) |
May 23, 2024 | 18.86 | 18.86 | 18.49 | 18.81 | 331,471 | +0.03(+0.16%) |
May 22, 2024 | 18.76 | 18.98 | 18.63 | 18.78 | 363,265 | -0.17(-0.89%) |
May 21, 2024 | 18.29 | 18.95 | 18.27 | 18.95 | 315,540 | +0.57(+3.08%) |
May 20, 2024 | 18.28 | 18.45 | 18.20 | 18.38 | 362,895 | +0.17(+0.93%) |
May 17, 2024 | 18.03 | 18.21 | 17.82 | 18.21 | 301,774 | +0.36(+2.01%) |
May 16, 2024 | 17.53 | 17.89 | 17.41 | 17.85 | 347,611 | +0.17(+0.96%) |
May 15, 2024 | 17.96 | 18.12 | 17.69 | 17.69 | 226,974 | -0.01(-0.06%) |
May 14, 2024 | 17.44 | 17.85 | 17.38 | 17.70 | 297,561 | +0.75(+4.40%) |
May 13, 2024 | 18.35 | 18.49 | 16.94 | 16.95 | 455,489 | -1.09(-6.06%) |
May 10, 2024 | 18.39 | 18.79 | 17.90 | 18.04 | 276,657 | -0.34(-1.84%) |
May 09, 2024 | 17.40 | 18.50 | 16.87 | 18.38 | 454,604 | -0.05(-0.27%) |
May 08, 2024 | 17.97 | 18.43 | 17.97 | 18.43 | 363,663 | +0.39(+2.15%) |
May 07, 2024 | 18.43 | 18.52 | 17.95 | 18.04 | 365,142 | -0.27(-1.47%) |
May 06, 2024 | 18.35 | 18.68 | 18.24 | 18.31 | 315,965 | +0.17(+0.93%) |
May 03, 2024 | 18.63 | 18.71 | 18.04 | 18.14 | 197,874 | -0.11(-0.60%) |
May 02, 2024 | 18.16 | 18.40 | 18.13 | 18.25 | 297,013 | +0.35(+1.94%) |