Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 15.68 | 15.84 | 15.60 | 15.79 | 90,357 | +0.18(+1.15%) |
Jul 18, 2024 | 15.90 | 15.98 | 15.51 | 15.61 | 115,529 | -0.29(-1.82%) |
Jul 17, 2024 | 16.02 | 16.07 | 15.81 | 15.90 | 95,618 | -0.02(-0.13%) |
Jul 16, 2024 | 16.00 | 16.05 | 15.86 | 15.92 | 154,943 | +0.14(+0.89%) |
Jul 15, 2024 | 15.78 | 16.11 | 15.61 | 15.78 | 282,843 | +0.08(+0.51%) |
Jul 12, 2024 | 16.46 | 16.59 | 15.60 | 15.70 | 809,729 | -1.53(-8.88%) |
Jul 11, 2024 | 17.61 | 17.80 | 17.17 | 17.23 | 333,815 | -0.91(-5.02%) |
Jul 10, 2024 | 17.89 | 18.45 | 17.81 | 18.14 | 192,165 | -0.06(-0.33%) |
Jul 09, 2024 | 18.05 | 18.86 | 17.90 | 18.20 | 150,940 | +0.35(+1.96%) |
Jul 08, 2024 | 18.04 | 18.04 | 17.72 | 17.85 | 223,127 | -0.28(-1.54%) |
Jul 05, 2024 | 18.59 | 18.68 | 18.00 | 18.13 | 189,237 | -1.05(-5.47%) |
Jul 03, 2024 | 18.95 | 19.36 | 18.88 | 19.18 | 129,312 | +0.44(+2.35%) |
Jul 02, 2024 | 18.63 | 18.85 | 18.52 | 18.74 | 84,445 | +0.14(+0.75%) |
Jul 01, 2024 | 18.82 | 18.82 | 18.52 | 18.60 | 202,454 | -0.48(-2.52%) |
Jun 28, 2024 | 18.78 | 19.23 | 18.58 | 19.08 | 365,643 | +0.67(+3.64%) |
Jun 27, 2024 | 18.66 | 18.69 | 18.23 | 18.41 | 192,463 | -0.25(-1.34%) |
Jun 26, 2024 | 18.25 | 18.66 | 18.15 | 18.66 | 179,980 | +0.75(+4.19%) |
Jun 25, 2024 | 17.83 | 17.99 | 17.66 | 17.91 | 69,351 | -0.28(-1.54%) |
Jun 24, 2024 | 18.00 | 18.19 | 17.96 | 18.19 | 98,861 | +0.31(+1.73%) |
Jun 21, 2024 | 18.06 | 18.06 | 17.85 | 17.88 | 70,581 | +0.11(+0.62%) |
Jun 20, 2024 | 17.75 | 17.99 | 17.62 | 17.77 | 170,577 | -0.24(-1.33%) |
Jun 18, 2024 | 17.59 | 18.07 | 17.56 | 18.01 | 118,148 | +0.66(+3.80%) |
Jun 17, 2024 | 17.45 | 17.57 | 17.27 | 17.35 | 159,205 | +0.59(+3.52%) |
Jun 14, 2024 | 16.97 | 17.37 | 16.76 | 16.76 | 239,229 | -0.50(-2.90%) |
Jun 13, 2024 | 17.80 | 17.86 | 17.23 | 17.26 | 194,073 | -1.06(-5.79%) |
Jun 12, 2024 | 18.55 | 18.63 | 18.02 | 18.32 | 199,350 | +0.35(+1.95%) |
Jun 11, 2024 | 18.48 | 18.48 | 17.94 | 17.97 | 311,856 | -0.77(-4.11%) |
Jun 10, 2024 | 18.88 | 19.20 | 18.70 | 18.74 | 511,907 | -1.94(-9.38%) |
Jun 07, 2024 | 19.92 | 20.70 | 19.69 | 20.68 | 377,240 | +1.51(+7.88%) |
Jun 06, 2024 | 19.09 | 19.81 | 18.64 | 19.17 | 924,777 | -1.30(-6.36%) |
Jun 05, 2024 | 19.95 | 20.51 | 19.55 | 20.47 | 310,360 | +0.48(+2.43%) |
Jun 04, 2024 | 20.11 | 20.39 | 19.86 | 19.99 | 726,909 | -0.58(-2.82%) |
Jun 03, 2024 | 20.31 | 20.72 | 20.15 | 20.57 | 657,739 | -0.28(-1.32%) |
May 31, 2024 | 19.96 | 21.20 | 19.68 | 20.84 | 627,169 | +0.27(+1.29%) |
May 30, 2024 | 19.34 | 20.90 | 18.92 | 20.58 | 1,119,025 | +3.22(+18.56%) |
May 29, 2024 | 17.25 | 17.37 | 17.02 | 17.35 | 86,570 | +0.22(+1.28%) |
May 28, 2024 | 17.35 | 17.36 | 17.09 | 17.14 | 95,618 | -0.13(-0.77%) |
May 24, 2024 | 16.75 | 17.35 | 16.65 | 17.27 | 125,764 | +1.04(+6.38%) |
May 23, 2024 | 16.07 | 16.36 | 16.07 | 16.23 | 54,133 | +0.03(+0.18%) |
May 22, 2024 | 16.08 | 16.37 | 16.01 | 16.20 | 86,925 | +0.16(+1.01%) |
May 21, 2024 | 16.02 | 16.36 | 15.85 | 16.04 | 141,201 | -0.33(-2.03%) |
May 20, 2024 | 16.77 | 16.87 | 16.32 | 16.38 | 113,007 | -0.04(-0.23%) |
May 17, 2024 | 16.49 | 17.11 | 16.30 | 16.41 | 119,093 | +0.11(+0.70%) |
May 16, 2024 | 15.92 | 16.31 | 15.89 | 16.30 | 137,468 | +0.30(+1.90%) |
May 15, 2024 | 15.73 | 16.25 | 15.49 | 16.00 | 98,415 | +0.40(+2.56%) |
May 14, 2024 | 15.42 | 15.62 | 15.30 | 15.60 | 80,469 | +0.18(+1.17%) |
May 13, 2024 | 15.49 | 15.50 | 15.11 | 15.42 | 110,103 | +0.25(+1.63%) |
May 10, 2024 | 15.30 | 15.44 | 15.11 | 15.17 | 59,683 | -0.04(-0.25%) |
May 09, 2024 | 14.96 | 15.44 | 14.96 | 15.21 | 79,231 | +0.08(+0.50%) |
May 08, 2024 | 14.96 | 15.29 | 14.78 | 15.13 | 82,566 | +0.22(+1.47%) |
May 07, 2024 | 14.67 | 14.94 | 14.61 | 14.91 | 87,039 | +0.24(+1.62%) |
May 06, 2024 | 14.56 | 14.89 | 14.56 | 14.67 | 70,596 | +0.32(+2.25%) |
May 03, 2024 | 14.19 | 14.36 | 14.06 | 14.35 | 229,622 | +0.16(+1.14%) |
May 02, 2024 | 13.92 | 14.21 | 13.84 | 14.19 | 157,280 | +0.08(+0.54%) |