Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 17.49 | 17.89 | 17.44 | 17.72 | 36,380 | +0.12(+0.68%) |
Jul 15, 2024 | 17.88 | 17.88 | 17.47 | 17.60 | 18,373 | +0.15(+0.86%) |
Jul 12, 2024 | 17.20 | 17.59 | 17.18 | 17.45 | 8,965 | +0.17(+0.98%) |
Jul 11, 2024 | 17.40 | 17.56 | 17.10 | 17.28 | 12,212 | +0.00(+0.00%) |
Jul 10, 2024 | 17.07 | 17.37 | 17.07 | 17.28 | 6,242 | +0.21(+1.23%) |
Jul 09, 2024 | 17.37 | 17.95 | 16.95 | 17.07 | 20,525 | -0.44(-2.51%) |
Jul 08, 2024 | 17.77 | 17.77 | 17.34 | 17.51 | 11,079 | -0.22(-1.24%) |
Jul 05, 2024 | 17.54 | 17.94 | 17.54 | 17.73 | 17,695 | +0.05(+0.28%) |
Jul 03, 2024 | 17.54 | 17.75 | 17.36 | 17.68 | 9,710 | +0.14(+0.80%) |
Jul 02, 2024 | 17.43 | 17.62 | 17.22 | 17.54 | 12,153 | +0.10(+0.57%) |
Jul 01, 2024 | 17.39 | 17.57 | 17.14 | 17.44 | 13,660 | +0.21(+1.22%) |
Jun 28, 2024 | 17.58 | 17.58 | 17.06 | 17.23 | 14,985 | -0.26(-1.49%) |
Jun 27, 2024 | 17.75 | 17.75 | 17.38 | 17.49 | 6,919 | -0.14(-0.79%) |
Jun 26, 2024 | 17.23 | 17.65 | 17.10 | 17.63 | 22,129 | +0.52(+3.04%) |
Jun 25, 2024 | 17.37 | 17.61 | 17.06 | 17.11 | 9,569 | -0.28(-1.61%) |
Jun 24, 2024 | 17.25 | 17.66 | 17.07 | 17.39 | 17,681 | +0.33(+1.93%) |
Jun 21, 2024 | 17.22 | 17.42 | 17.05 | 17.06 | 12,508 | -0.34(-1.95%) |
Jun 20, 2024 | 17.18 | 17.51 | 16.97 | 17.40 | 26,272 | +0.15(+0.87%) |
Jun 18, 2024 | 17.25 | 17.40 | 17.18 | 17.25 | 18,327 | -0.04(-0.23%) |
Jun 17, 2024 | 17.25 | 17.80 | 17.19 | 17.29 | 16,402 | -0.15(-0.86%) |
Jun 14, 2024 | 17.03 | 17.45 | 16.85 | 17.44 | 24,846 | +0.59(+3.50%) |
Jun 13, 2024 | 17.18 | 17.42 | 16.77 | 16.85 | 23,588 | -0.49(-2.83%) |
Jun 12, 2024 | 17.46 | 17.97 | 17.00 | 17.34 | 23,013 | +0.20(+1.17%) |
Jun 11, 2024 | 17.05 | 17.49 | 17.00 | 17.14 | 14,760 | -0.07(-0.41%) |
Jun 10, 2024 | 17.42 | 17.42 | 17.05 | 17.21 | 17,439 | -0.34(-1.94%) |
Jun 07, 2024 | 17.77 | 17.80 | 17.51 | 17.55 | 13,505 | -0.08(-0.45%) |
Jun 06, 2024 | 17.96 | 17.96 | 17.49 | 17.63 | 12,453 | -0.47(-2.60%) |
Jun 05, 2024 | 17.97 | 18.25 | 17.80 | 18.10 | 16,635 | +0.29(+1.63%) |
Jun 04, 2024 | 18.33 | 18.51 | 17.80 | 17.81 | 30,794 | -0.71(-3.83%) |
Jun 03, 2024 | 17.85 | 18.52 | 17.58 | 18.52 | 32,365 | +0.80(+4.51%) |
May 31, 2024 | 17.16 | 17.99 | 17.16 | 17.72 | 25,327 | +0.56(+3.26%) |
May 30, 2024 | 17.00 | 17.21 | 17.00 | 17.16 | 15,596 | +0.20(+1.18%) |
May 29, 2024 | 16.86 | 17.00 | 16.70 | 16.96 | 25,127 | +0.04(+0.24%) |
May 28, 2024 | 17.40 | 17.41 | 16.92 | 16.92 | 12,445 | -0.40(-2.31%) |
May 24, 2024 | 17.40 | 17.55 | 17.23 | 17.32 | 6,193 | +0.03(+0.17%) |
May 23, 2024 | 17.63 | 17.67 | 17.03 | 17.29 | 11,014 | -0.35(-1.98%) |
May 22, 2024 | 17.70 | 17.90 | 17.47 | 17.64 | 15,383 | -0.33(-1.84%) |
May 21, 2024 | 17.90 | 18.00 | 17.75 | 17.97 | 32,955 | +0.02(+0.11%) |
May 20, 2024 | 17.80 | 18.47 | 17.73 | 17.95 | 32,001 | +0.20(+1.13%) |
May 17, 2024 | 17.57 | 17.83 | 17.32 | 17.75 | 16,710 | +0.07(+0.42%) |
May 16, 2024 | 17.13 | 17.83 | 17.05 | 17.68 | 45,064 | +0.44(+2.52%) |
May 15, 2024 | 16.88 | 17.25 | 16.88 | 17.24 | 18,228 | +0.31(+1.83%) |
May 14, 2024 | 16.88 | 17.05 | 16.71 | 16.93 | 15,243 | +0.05(+0.30%) |
May 13, 2024 | 16.68 | 17.06 | 16.59 | 16.88 | 23,118 | +0.20(+1.20%) |
May 10, 2024 | 16.66 | 16.72 | 16.54 | 16.68 | 23,153 | +0.00(+0.00%) |
May 09, 2024 | 16.73 | 16.84 | 16.60 | 16.68 | 10,256 | -0.05(-0.30%) |
May 08, 2024 | 16.68 | 16.82 | 16.60 | 16.73 | 13,136 | -0.11(-0.65%) |
May 07, 2024 | 16.84 | 17.19 | 16.75 | 16.84 | 16,470 | -0.12(-0.71%) |
May 06, 2024 | 16.78 | 17.03 | 16.73 | 16.96 | 12,294 | +0.30(+1.80%) |
May 03, 2024 | 17.06 | 17.06 | 16.60 | 16.66 | 22,398 | -0.19(-1.13%) |
May 02, 2024 | 16.75 | 16.96 | 16.53 | 16.85 | 16,086 | +0.22(+1.32%) |