Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 18.28 | 18.28 | 18.22 | 18.22 | 82,639 | -0.04(-0.22%) |
Jul 17, 2024 | 18.27 | 18.27 | 18.24 | 18.26 | 194,717 | -0.03(-0.16%) |
Jul 16, 2024 | 18.23 | 18.30 | 18.23 | 18.29 | 120,110 | +0.08(+0.44%) |
Jul 15, 2024 | 18.23 | 18.23 | 18.20 | 18.21 | 53,199 | -0.02(-0.11%) |
Jul 12, 2024 | 18.19 | 18.23 | 18.19 | 18.23 | 99,242 | +0.05(+0.28%) |
Jul 11, 2024 | 18.17 | 18.19 | 18.17 | 18.18 | 104,512 | +0.07(+0.39%) |
Jul 10, 2024 | 18.10 | 18.14 | 18.10 | 18.11 | 107,244 | +0.03(+0.17%) |
Jul 09, 2024 | 18.10 | 18.11 | 18.07 | 18.08 | 63,025 | -0.01(-0.06%) |
Jul 08, 2024 | 18.10 | 18.12 | 18.08 | 18.09 | 4,658,499 | -0.01(-0.06%) |
Jul 05, 2024 | 18.05 | 18.12 | 18.05 | 18.10 | 65,127 | +0.05(+0.28%) |
Jul 03, 2024 | 18.00 | 18.05 | 18.00 | 18.05 | 33,044 | +0.07(+0.39%) |
Jul 02, 2024 | 17.95 | 17.99 | 17.94 | 17.98 | 153,612 | +0.05(+0.28%) |
Jul 01, 2024 | 18.00 | 18.00 | 17.92 | 17.93 | 354,148 | -0.04(-0.22%) |
Jun 28, 2024 | 18.05 | 18.06 | 17.97 | 17.97 | 162,590 | -0.04(-0.22%) |
Jun 27, 2024 | 18.03 | 18.03 | 18.00 | 18.01 | 101,276 | +0.02(+0.11%) |
Jun 26, 2024 | 18.02 | 18.02 | 17.99 | 17.99 | 79,757 | -0.06(-0.33%) |
Jun 25, 2024 | 18.06 | 18.06 | 18.03 | 18.05 | 48,660 | +0.02(+0.11%) |
Jun 24, 2024 | 18.06 | 18.07 | 18.03 | 18.03 | 95,433 | -0.01(-0.07%) |
Jun 21, 2024 | 18.02 | 18.05 | 18.00 | 18.04 | 123,718 | +0.03(+0.17%) |
Jun 20, 2024 | 18.02 | 18.03 | 17.99 | 18.01 | 157,578 | -0.03(-0.17%) |
Jun 18, 2024 | 18.00 | 18.05 | 18.00 | 18.04 | 61,109 | +0.04(+0.22%) |
Jun 17, 2024 | 17.95 | 18.00 | 17.93 | 18.00 | 84,441 | +0.04(+0.22%) |
Jun 14, 2024 | 18.01 | 18.01 | 17.95 | 17.96 | 108,624 | -0.06(-0.33%) |
Jun 13, 2024 | 18.05 | 18.05 | 18.00 | 18.02 | 60,039 | +0.02(+0.11%) |
Jun 12, 2024 | 18.06 | 18.07 | 18.00 | 18.00 | 216,281 | +0.06(+0.33%) |
Jun 11, 2024 | 17.91 | 17.95 | 17.91 | 17.94 | 128,132 | +0.02(+0.11%) |
Jun 10, 2024 | 17.92 | 17.93 | 17.89 | 17.92 | 116,881 | +0.02(+0.11%) |
Jun 07, 2024 | 17.89 | 17.94 | 17.89 | 17.90 | 256,763 | -0.07(-0.39%) |
Jun 06, 2024 | 17.96 | 18.00 | 17.96 | 17.97 | 242,758 | -0.02(-0.11%) |
Jun 05, 2024 | 18.00 | 18.01 | 17.95 | 17.99 | 45,615 | +0.03(+0.17%) |
Jun 04, 2024 | 17.93 | 17.98 | 17.93 | 17.96 | 99,043 | +0.03(+0.17%) |
Jun 03, 2024 | 17.89 | 17.95 | 17.89 | 17.93 | 86,789 | +0.04(+0.22%) |
May 31, 2024 | 17.84 | 17.91 | 17.84 | 17.89 | 76,702 | +0.07(+0.39%) |
May 30, 2024 | 17.79 | 17.83 | 17.78 | 17.82 | 134,482 | +0.06(+0.34%) |
May 29, 2024 | 17.78 | 17.79 | 17.75 | 17.76 | 47,152 | -0.05(-0.28%) |
May 28, 2024 | 17.91 | 17.91 | 17.80 | 17.81 | 91,292 | -0.06(-0.33%) |
May 24, 2024 | 17.84 | 17.87 | 17.83 | 17.87 | 224,418 | +0.06(+0.34%) |
May 23, 2024 | 17.91 | 17.91 | 17.81 | 17.81 | 123,169 | -0.08(-0.44%) |
May 22, 2024 | 17.91 | 17.91 | 17.87 | 17.89 | 32,020 | -0.04(-0.22%) |
May 21, 2024 | 17.94 | 17.95 | 17.92 | 17.93 | 42,360 | +0.00(+0.00%) |
May 20, 2024 | 17.92 | 17.93 | 17.90 | 17.93 | 117,760 | -0.00(-0.01%) |
May 17, 2024 | 17.93 | 17.93 | 17.90 | 17.93 | 192,185 | +0.01(+0.06%) |
May 16, 2024 | 17.94 | 17.95 | 17.91 | 17.92 | 37,453 | -0.04(-0.22%) |
May 15, 2024 | 17.93 | 17.96 | 17.91 | 17.96 | 55,955 | +0.10(+0.55%) |
May 14, 2024 | 17.87 | 17.87 | 17.84 | 17.87 | 108,628 | +0.03(+0.17%) |
May 13, 2024 | 17.86 | 17.86 | 17.82 | 17.84 | 110,630 | +0.00(+0.00%) |
May 10, 2024 | 17.87 | 17.87 | 17.81 | 17.84 | 69,533 | -0.03(-0.17%) |
May 09, 2024 | 17.86 | 17.87 | 17.83 | 17.87 | 63,141 | +0.01(+0.06%) |
May 08, 2024 | 17.86 | 17.86 | 17.84 | 17.86 | 136,117 | -0.03(-0.17%) |
May 07, 2024 | 17.90 | 17.91 | 17.86 | 17.89 | 177,285 | -0.01(-0.06%) |
May 06, 2024 | 17.88 | 17.89 | 17.86 | 17.89 | 174,478 | +0.05(+0.28%) |
May 03, 2024 | 17.87 | 17.87 | 17.82 | 17.85 | 64,663 | +0.10(+0.56%) |
May 02, 2024 | 17.70 | 17.77 | 17.68 | 17.75 | 236,821 | +0.08(+0.45%) |