Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 18.35 | 18.50 | 18.22 | 18.31 | 32,699 | +0.09(+0.49%) |
Jul 22, 2024 | 18.50 | 18.50 | 18.18 | 18.22 | 30,388 | +0.00(+0.00%) |
Jul 19, 2024 | 18.26 | 18.39 | 18.16 | 18.22 | 196,585 | -0.03(-0.16%) |
Jul 18, 2024 | 18.61 | 18.73 | 18.04 | 18.25 | 54,283 | -0.34(-1.83%) |
Jul 17, 2024 | 18.75 | 18.75 | 18.40 | 18.59 | 83,003 | -0.37(-1.95%) |
Jul 16, 2024 | 18.98 | 19.00 | 18.81 | 18.96 | 62,429 | +0.10(+0.53%) |
Jul 15, 2024 | 18.95 | 19.04 | 18.83 | 18.86 | 82,873 | +0.10(+0.53%) |
Jul 12, 2024 | 18.68 | 18.80 | 18.60 | 18.76 | 114,347 | +0.21(+1.13%) |
Jul 11, 2024 | 18.70 | 18.74 | 18.39 | 18.55 | 116,268 | -0.15(-0.80%) |
Jul 10, 2024 | 18.60 | 18.70 | 18.58 | 18.70 | 85,876 | +0.15(+0.81%) |
Jul 09, 2024 | 18.42 | 18.55 | 18.40 | 18.55 | 59,981 | +0.05(+0.27%) |
Jul 08, 2024 | 18.36 | 18.50 | 18.18 | 18.50 | 120,172 | +0.09(+0.49%) |
Jul 05, 2024 | 18.60 | 18.60 | 18.28 | 18.41 | 96,481 | -0.23(-1.23%) |
Jul 03, 2024 | 18.53 | 18.65 | 18.53 | 18.64 | 98,630 | +0.04(+0.22%) |
Jul 02, 2024 | 18.46 | 18.65 | 18.40 | 18.60 | 70,130 | +0.14(+0.76%) |
Jul 01, 2024 | 18.21 | 18.50 | 18.18 | 18.46 | 83,137 | +0.35(+1.93%) |
Jun 28, 2024 | 18.28 | 18.36 | 18.09 | 18.11 | 63,879 | -0.17(-0.93%) |
Jun 27, 2024 | 18.20 | 18.33 | 18.10 | 18.28 | 86,841 | +0.10(+0.55%) |
Jun 26, 2024 | 18.09 | 18.29 | 18.02 | 18.18 | 57,430 | +0.31(+1.73%) |
Jun 25, 2024 | 17.91 | 18.00 | 17.85 | 17.87 | 35,780 | +0.10(+0.56%) |
Jun 24, 2024 | 17.65 | 18.13 | 17.65 | 17.77 | 56,486 | +0.10(+0.57%) |
Jun 21, 2024 | 18.15 | 18.15 | 17.67 | 17.67 | 58,543 | -0.14(-0.79%) |
Jun 20, 2024 | 18.09 | 18.12 | 17.81 | 17.81 | 73,200 | -0.39(-2.14%) |
Jun 18, 2024 | 18.45 | 18.45 | 18.08 | 18.20 | 153,365 | -0.05(-0.27%) |
Jun 17, 2024 | 18.00 | 18.40 | 18.00 | 18.25 | 65,217 | +0.25(+1.39%) |
Jun 14, 2024 | 18.00 | 18.10 | 17.94 | 18.00 | 42,001 | -0.01(-0.06%) |
Jun 13, 2024 | 18.12 | 18.12 | 17.95 | 18.01 | 59,780 | +0.02(+0.11%) |
Jun 12, 2024 | 17.95 | 18.10 | 17.93 | 17.99 | 152,464 | +0.07(+0.39%) |
Jun 11, 2024 | 17.20 | 17.95 | 17.20 | 17.92 | 216,836 | +0.71(+4.13%) |
Jun 10, 2024 | 17.35 | 17.50 | 17.13 | 17.21 | 100,603 | -0.24(-1.38%) |
Jun 07, 2024 | 17.42 | 17.45 | 17.36 | 17.45 | 70,158 | +0.03(+0.17%) |
Jun 06, 2024 | 17.46 | 17.48 | 17.38 | 17.42 | 45,554 | +0.01(+0.08%) |
Jun 05, 2024 | 17.49 | 17.49 | 17.35 | 17.41 | 67,363 | +0.01(+0.06%) |
Jun 04, 2024 | 17.25 | 17.40 | 17.25 | 17.40 | 51,624 | +0.15(+0.85%) |
Jun 03, 2024 | 17.27 | 17.34 | 17.20 | 17.25 | 70,880 | +0.10(+0.57%) |
May 31, 2024 | 17.11 | 17.25 | 17.01 | 17.15 | 70,266 | -0.05(-0.28%) |
May 30, 2024 | 17.15 | 17.21 | 17.10 | 17.20 | 48,998 | +0.20(+1.15%) |
May 29, 2024 | 16.93 | 17.18 | 16.91 | 17.01 | 48,271 | +0.03(+0.17%) |
May 28, 2024 | 17.18 | 17.20 | 16.96 | 16.98 | 56,510 | -0.09(-0.52%) |
May 24, 2024 | 16.82 | 17.10 | 16.82 | 17.06 | 25,996 | +0.33(+1.99%) |
May 23, 2024 | 17.07 | 17.07 | 16.68 | 16.73 | 62,611 | -0.34(-2.00%) |
May 22, 2024 | 17.28 | 17.28 | 17.02 | 17.07 | 39,829 | -0.05(-0.29%) |
May 21, 2024 | 17.08 | 17.14 | 17.01 | 17.12 | 50,408 | +0.09(+0.52%) |
May 20, 2024 | 16.96 | 17.08 | 16.93 | 17.03 | 80,881 | +0.05(+0.29%) |
May 17, 2024 | 17.01 | 17.01 | 16.92 | 16.99 | 55,039 | +0.00(+0.00%) |
May 16, 2024 | 16.89 | 17.00 | 16.86 | 16.99 | 31,911 | +0.09(+0.52%) |
May 15, 2024 | 16.85 | 16.98 | 16.85 | 16.90 | 38,075 | +0.06(+0.35%) |
May 14, 2024 | 16.67 | 16.88 | 16.67 | 16.84 | 34,351 | +0.01(+0.06%) |
May 13, 2024 | 16.59 | 16.86 | 16.59 | 16.83 | 51,558 | +0.28(+1.71%) |
May 10, 2024 | 16.59 | 16.61 | 16.47 | 16.55 | 50,311 | -0.06(-0.35%) |
May 09, 2024 | 16.52 | 16.60 | 16.40 | 16.60 | 20,956 | +0.11(+0.65%) |
May 08, 2024 | 16.56 | 16.56 | 16.34 | 16.50 | 58,510 | +0.18(+1.08%) |
May 07, 2024 | 16.27 | 16.57 | 16.27 | 16.32 | 70,522 | +0.02(+0.12%) |
May 06, 2024 | 16.60 | 16.60 | 16.23 | 16.30 | 88,780 | -0.31(-1.89%) |
May 03, 2024 | 16.42 | 16.77 | 16.42 | 16.62 | 124,567 | +0.51(+3.15%) |
May 02, 2024 | 16.15 | 16.15 | 16.00 | 16.11 | 46,242 | +0.25(+1.57%) |