Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 16.67 | 16.69 | 15.95 | 16.10 | 1,874,954 | -0.61(-3.65%) |
Jul 18, 2024 | 16.90 | 17.22 | 16.61 | 16.71 | 731,064 | +0.07(+0.42%) |
Jul 17, 2024 | 16.93 | 17.25 | 16.53 | 16.64 | 940,785 | -0.47(-2.75%) |
Jul 16, 2024 | 17.04 | 17.19 | 16.48 | 17.11 | 983,506 | +0.27(+1.60%) |
Jul 15, 2024 | 17.08 | 17.45 | 16.83 | 16.84 | 1,147,364 | +0.29(+1.75%) |
Jul 12, 2024 | 15.84 | 16.76 | 15.65 | 16.55 | 1,249,704 | +0.45(+2.80%) |
Jul 11, 2024 | 17.32 | 17.58 | 16.06 | 16.10 | 2,184,896 | -1.17(-6.77%) |
Jul 10, 2024 | 17.28 | 17.43 | 17.01 | 17.27 | 1,478,231 | +0.10(+0.58%) |
Jul 09, 2024 | 17.06 | 17.25 | 17.03 | 17.17 | 1,531,868 | +0.12(+0.70%) |
Jul 08, 2024 | 16.92 | 17.15 | 16.82 | 17.05 | 2,091,514 | +0.11(+0.65%) |
Jul 05, 2024 | 16.91 | 16.99 | 16.57 | 16.94 | 1,438,631 | -0.78(-4.40%) |
Jul 03, 2024 | 17.35 | 17.75 | 17.26 | 17.72 | 1,841,051 | +0.61(+3.57%) |
Jul 02, 2024 | 17.00 | 17.11 | 16.91 | 17.11 | 1,660,886 | +0.39(+2.33%) |
Jul 01, 2024 | 16.39 | 16.78 | 16.35 | 16.72 | 1,042,634 | +0.56(+3.47%) |
Jun 28, 2024 | 16.28 | 16.43 | 16.02 | 16.16 | 553,785 | +0.06(+0.37%) |
Jun 27, 2024 | 16.05 | 16.18 | 15.92 | 16.10 | 590,315 | +0.07(+0.44%) |
Jun 26, 2024 | 15.88 | 16.12 | 15.87 | 16.03 | 1,239,393 | +0.15(+0.94%) |
Jun 25, 2024 | 15.68 | 15.88 | 15.60 | 15.88 | 555,186 | +0.25(+1.60%) |
Jun 24, 2024 | 15.66 | 15.81 | 15.59 | 15.63 | 639,633 | +0.04(+0.26%) |
Jun 21, 2024 | 15.50 | 15.66 | 15.45 | 15.59 | 621,600 | +0.15(+0.97%) |
Jun 20, 2024 | 15.56 | 15.60 | 15.34 | 15.44 | 1,728,482 | -0.12(-0.77%) |
Jun 18, 2024 | 15.60 | 15.60 | 15.42 | 15.56 | 1,387,572 | -0.07(-0.45%) |
Jun 17, 2024 | 15.10 | 15.65 | 15.06 | 15.63 | 1,352,576 | +0.55(+3.65%) |
Jun 14, 2024 | 15.38 | 15.42 | 14.98 | 15.08 | 1,545,485 | -0.16(-1.05%) |
Jun 13, 2024 | 15.24 | 15.47 | 15.13 | 15.24 | 1,863,941 | +0.40(+2.70%) |
Jun 12, 2024 | 14.36 | 15.00 | 14.28 | 14.84 | 1,847,709 | +0.54(+3.78%) |
Jun 11, 2024 | 14.53 | 14.61 | 14.07 | 14.30 | 1,558,371 | -0.24(-1.65%) |
Jun 10, 2024 | 14.67 | 14.84 | 14.51 | 14.54 | 1,084,404 | -0.24(-1.62%) |
Jun 07, 2024 | 14.75 | 14.95 | 14.66 | 14.78 | 1,020,453 | -0.05(-0.34%) |
Jun 06, 2024 | 14.57 | 14.90 | 14.40 | 14.83 | 933,008 | +0.26(+1.75%) |
Jun 05, 2024 | 14.60 | 14.65 | 14.35 | 14.57 | 1,073,510 | +0.07(+0.46%) |
Jun 04, 2024 | 14.55 | 14.70 | 14.44 | 14.51 | 603,739 | -0.05(-0.33%) |
Jun 03, 2024 | 14.71 | 14.87 | 14.46 | 14.56 | 791,423 | -0.10(-0.65%) |
May 31, 2024 | 14.71 | 14.86 | 14.36 | 14.65 | 676,513 | -0.05(-0.33%) |
May 30, 2024 | 14.75 | 14.97 | 14.46 | 14.70 | 1,170,565 | +0.19(+1.32%) |
May 29, 2024 | 14.38 | 14.65 | 14.37 | 14.51 | 512,134 | -0.02(-0.13%) |
May 28, 2024 | 14.57 | 14.64 | 14.28 | 14.53 | 753,205 | -0.14(-0.98%) |
May 24, 2024 | 14.34 | 14.71 | 14.24 | 14.67 | 1,002,282 | +0.44(+3.10%) |
May 23, 2024 | 14.80 | 14.80 | 14.18 | 14.23 | 858,830 | -0.43(-2.94%) |
May 22, 2024 | 14.79 | 14.80 | 14.53 | 14.66 | 1,879,698 | -0.23(-1.54%) |
May 21, 2024 | 14.27 | 14.91 | 14.27 | 14.89 | 1,447,192 | +0.64(+4.50%) |
May 20, 2024 | 14.41 | 14.45 | 14.17 | 14.25 | 741,717 | -0.15(-1.06%) |
May 17, 2024 | 14.25 | 14.41 | 14.16 | 14.40 | 565,395 | +0.16(+1.14%) |
May 16, 2024 | 14.18 | 14.26 | 14.05 | 14.24 | 791,498 | +0.09(+0.61%) |
May 15, 2024 | 14.32 | 14.32 | 14.08 | 14.15 | 555,482 | -0.08(-0.54%) |
May 14, 2024 | 14.08 | 14.25 | 14.08 | 14.23 | 623,705 | +0.27(+1.92%) |
May 13, 2024 | 13.80 | 14.09 | 13.80 | 13.96 | 578,770 | +0.20(+1.46%) |
May 10, 2024 | 14.15 | 14.15 | 13.69 | 13.76 | 687,746 | -0.28(-1.98%) |
May 09, 2024 | 14.29 | 14.30 | 13.99 | 14.04 | 1,162,698 | -0.22(-1.54%) |
May 08, 2024 | 14.02 | 14.34 | 13.87 | 14.26 | 881,457 | -0.19(-1.33%) |
May 07, 2024 | 14.70 | 14.75 | 14.43 | 14.45 | 579,890 | -0.37(-2.52%) |
May 06, 2024 | 14.80 | 14.92 | 14.68 | 14.82 | 780,790 | +0.23(+1.60%) |
May 03, 2024 | 14.60 | 14.65 | 14.43 | 14.59 | 791,706 | +0.12(+0.82%) |
May 02, 2024 | 14.59 | 14.60 | 14.21 | 14.47 | 678,230 | +0.05(+0.32%) |