Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 17.19 | 17.22 | 17.15 | 17.15 | 1,463 | -0.15(-0.87%) |
Jul 18, 2024 | 17.20 | 17.33 | 17.11 | 17.30 | 7,761 | +0.09(+0.52%) |
Jul 17, 2024 | 17.11 | 17.21 | 16.90 | 17.21 | 3,768 | +0.04(+0.23%) |
Jul 16, 2024 | 16.90 | 17.25 | 16.88 | 17.17 | 4,779 | +0.26(+1.54%) |
Jul 15, 2024 | 17.20 | 17.27 | 16.83 | 16.91 | 4,534 | -0.32(-1.86%) |
Jul 12, 2024 | 16.92 | 17.32 | 16.92 | 17.23 | 8,568 | +0.22(+1.29%) |
Jul 11, 2024 | 16.75 | 17.11 | 16.75 | 17.01 | 11,186 | +0.44(+2.66%) |
Jul 10, 2024 | 16.27 | 16.62 | 16.27 | 16.57 | 4,347 | +0.38(+2.35%) |
Jul 09, 2024 | 16.08 | 16.25 | 16.00 | 16.19 | 34,784 | +0.14(+0.87%) |
Jul 08, 2024 | 15.66 | 16.08 | 15.56 | 16.05 | 9,876 | +0.75(+4.90%) |
Jul 05, 2024 | 15.23 | 15.60 | 15.13 | 15.30 | 5,884 | +0.20(+1.32%) |
Jul 03, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 1,681 | +0.52(+3.57%) |
Jul 02, 2024 | 14.58 | 14.58 | 14.25 | 14.58 | 4,614 | -0.54(-3.54%) |
Jul 01, 2024 | 14.40 | 15.12 | 14.40 | 15.12 | 1,745 | +0.53(+3.60%) |
Jun 28, 2024 | 14.83 | 14.83 | 14.59 | 14.59 | 7,633 | -0.21(-1.42%) |
Jun 27, 2024 | 14.86 | 14.89 | 14.77 | 14.80 | 54,693 | +0.34(+2.38%) |
Jun 26, 2024 | 14.49 | 14.63 | 14.40 | 14.46 | 7,856 | -0.28(-1.93%) |
Jun 25, 2024 | 14.75 | 14.75 | 14.61 | 14.74 | 2,873 | -0.16(-1.05%) |
Jun 24, 2024 | 14.66 | 14.96 | 14.66 | 14.90 | 3,834 | +0.19(+1.27%) |
Jun 21, 2024 | 14.55 | 14.72 | 14.49 | 14.71 | 1,632 | +0.07(+0.48%) |
Jun 20, 2024 | 14.40 | 14.69 | 14.40 | 14.64 | 7,659 | +0.53(+3.76%) |
Jun 18, 2024 | 13.94 | 14.41 | 13.94 | 14.11 | 5,523 | +0.16(+1.15%) |
Jun 17, 2024 | 13.74 | 14.01 | 13.74 | 13.95 | 2,297 | +0.21(+1.53%) |
Jun 14, 2024 | 13.73 | 13.85 | 13.64 | 13.74 | 6,197 | +0.11(+0.81%) |
Jun 13, 2024 | 13.96 | 13.96 | 13.43 | 13.63 | 9,107 | -0.38(-2.71%) |
Jun 12, 2024 | 14.23 | 14.32 | 14.01 | 14.01 | 8,119 | +0.03(+0.21%) |
Jun 11, 2024 | 13.88 | 14.01 | 13.88 | 13.98 | 4,462 | -0.20(-1.41%) |
Jun 10, 2024 | 13.97 | 14.18 | 13.80 | 14.18 | 11,023 | +0.21(+1.50%) |
Jun 07, 2024 | 14.84 | 14.84 | 13.92 | 13.97 | 32,866 | -1.01(-6.74%) |
Jun 06, 2024 | 14.57 | 15.07 | 14.57 | 14.98 | 63,566 | +0.48(+3.31%) |
Jun 05, 2024 | 14.46 | 14.57 | 14.42 | 14.50 | 15,778 | +0.28(+1.97%) |
Jun 04, 2024 | 14.51 | 14.81 | 14.19 | 14.22 | 16,364 | -0.48(-3.30%) |
Jun 03, 2024 | 14.67 | 14.71 | 14.56 | 14.71 | 2,102 | -0.06(-0.44%) |
May 31, 2024 | 15.00 | 15.09 | 14.66 | 14.77 | 5,239 | +0.00(+0.00%) |
May 30, 2024 | 14.97 | 14.97 | 14.77 | 14.77 | 3,081 | +0.07(+0.48%) |
May 29, 2024 | 14.15 | 14.76 | 14.15 | 14.70 | 7,054 | -0.30(-2.01%) |
May 28, 2024 | 14.92 | 15.12 | 14.87 | 15.00 | 15,334 | +0.62(+4.32%) |
May 24, 2024 | 14.43 | 14.50 | 14.38 | 14.38 | 3,816 | +0.21(+1.45%) |
May 23, 2024 | 14.56 | 14.56 | 14.11 | 14.17 | 8,085 | -0.52(-3.51%) |
May 22, 2024 | 14.75 | 14.87 | 14.62 | 14.69 | 5,228 | -0.39(-2.59%) |
May 21, 2024 | 15.00 | 15.23 | 14.93 | 15.08 | 3,057 | -0.15(-0.98%) |
May 20, 2024 | 14.93 | 15.23 | 14.87 | 15.23 | 9,528 | +0.49(+3.32%) |
May 17, 2024 | 14.04 | 14.98 | 14.04 | 14.74 | 23,430 | +0.13(+0.89%) |
May 16, 2024 | 14.66 | 14.85 | 14.55 | 14.61 | 9,351 | -0.27(-1.81%) |
May 15, 2024 | 14.53 | 14.88 | 14.53 | 14.88 | 2,933 | +0.32(+2.17%) |
May 14, 2024 | 14.34 | 14.65 | 14.34 | 14.56 | 10,417 | +0.27(+1.92%) |
May 13, 2024 | 14.60 | 14.65 | 14.28 | 14.29 | 4,666 | -0.55(-3.70%) |
May 10, 2024 | 14.85 | 14.89 | 14.65 | 14.84 | 5,822 | +0.30(+2.06%) |
May 09, 2024 | 13.67 | 14.54 | 13.25 | 14.54 | 19,520 | +0.87(+6.38%) |
May 08, 2024 | 13.83 | 13.83 | 13.63 | 13.67 | 41,024 | -0.08(-0.60%) |
May 07, 2024 | 13.87 | 14.05 | 13.75 | 13.75 | 2,614 | +0.06(+0.44%) |
May 06, 2024 | 13.55 | 13.96 | 13.55 | 13.69 | 8,299 | +0.27(+1.99%) |
May 03, 2024 | 13.50 | 13.55 | 13.42 | 13.42 | 2,639 | -0.14(-1.01%) |
May 02, 2024 | 13.58 | 13.75 | 13.48 | 13.56 | 6,640 | -0.10(-0.76%) |