Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.83 | 15.10 | 14.76 | 14.98 | 14,695 | +0.02(+0.13%) |
Aug 22, 2024 | 14.70 | 15.14 | 14.61 | 14.96 | 8,337 | +0.20(+1.36%) |
Aug 21, 2024 | 14.84 | 15.06 | 14.71 | 14.76 | 10,288 | +0.00(+0.00%) |
Aug 20, 2024 | 14.66 | 14.97 | 14.61 | 14.76 | 13,085 | +0.21(+1.44%) |
Aug 19, 2024 | 14.37 | 14.80 | 14.37 | 14.55 | 14,659 | -0.08(-0.55%) |
Aug 16, 2024 | 14.51 | 15.16 | 14.51 | 14.63 | 14,165 | +0.12(+0.83%) |
Aug 15, 2024 | 14.53 | 14.74 | 14.51 | 14.51 | 13,878 | -0.02(-0.14%) |
Aug 14, 2024 | 14.53 | 14.54 | 14.24 | 14.53 | 34,190 | +0.00(+0.00%) |
Aug 13, 2024 | 14.75 | 15.18 | 14.53 | 14.53 | 15,523 | -0.32(-2.15%) |
Aug 12, 2024 | 14.99 | 15.08 | 14.85 | 14.85 | 10,695 | -0.50(-3.26%) |
Aug 09, 2024 | 16.35 | 16.47 | 15.34 | 15.35 | 124,240 | -1.60(-9.44%) |
Aug 08, 2024 | 16.92 | 17.30 | 16.77 | 16.95 | 21,333 | +0.09(+0.53%) |
Aug 07, 2024 | 16.87 | 16.96 | 16.76 | 16.86 | 17,457 | +0.00(+0.00%) |
Aug 06, 2024 | 16.89 | 16.89 | 16.71 | 16.86 | 13,017 | +0.01(+0.06%) |
Aug 05, 2024 | 16.10 | 16.87 | 16.10 | 16.85 | 17,036 | +0.03(+0.18%) |
Aug 02, 2024 | 16.80 | 16.89 | 16.70 | 16.82 | 16,442 | -0.28(-1.64%) |
Aug 01, 2024 | 16.64 | 17.10 | 16.64 | 17.10 | 21,766 | +0.20(+1.18%) |
Jul 31, 2024 | 16.34 | 17.03 | 16.29 | 16.90 | 40,180 | +0.67(+4.13%) |
Jul 30, 2024 | 16.50 | 16.50 | 15.76 | 16.23 | 14,450 | -0.37(-2.23%) |
Jul 29, 2024 | 17.35 | 17.52 | 16.15 | 16.60 | 17,272 | -0.68(-3.94%) |
Jul 26, 2024 | 17.71 | 17.80 | 17.26 | 17.28 | 10,329 | -0.23(-1.31%) |
Jul 25, 2024 | 17.26 | 17.80 | 17.06 | 17.51 | 9,901 | +0.47(+2.75%) |
Jul 24, 2024 | 17.56 | 17.57 | 17.04 | 17.04 | 7,051 | -0.61(-3.45%) |
Jul 23, 2024 | 17.74 | 18.06 | 17.31 | 17.65 | 14,699 | -0.01(-0.06%) |
Jul 22, 2024 | 16.86 | 17.66 | 16.86 | 17.66 | 8,527 | +1.06(+6.37%) |
Jul 19, 2024 | 17.26 | 17.26 | 16.52 | 16.60 | 13,139 | -0.23(-1.36%) |
Jul 18, 2024 | 18.26 | 18.66 | 16.75 | 16.83 | 25,485 | -1.39(-7.61%) |
Jul 17, 2024 | 18.23 | 18.46 | 17.08 | 18.22 | 18,496 | -0.03(-0.16%) |
Jul 16, 2024 | 16.79 | 19.08 | 16.79 | 18.25 | 60,693 | +1.75(+10.58%) |
Jul 15, 2024 | 15.86 | 16.91 | 15.86 | 16.50 | 65,143 | +0.84(+5.35%) |
Jul 12, 2024 | 15.15 | 15.71 | 15.15 | 15.66 | 17,516 | +0.53(+3.49%) |
Jul 11, 2024 | 14.32 | 15.36 | 14.26 | 15.14 | 34,726 | +0.92(+6.46%) |
Jul 10, 2024 | 14.17 | 14.52 | 14.07 | 14.22 | 20,714 | +0.24(+1.71%) |
Jul 09, 2024 | 14.64 | 14.64 | 13.98 | 13.98 | 10,923 | -0.50(-3.45%) |
Jul 08, 2024 | 14.75 | 14.97 | 14.48 | 14.48 | 16,027 | -0.35(-2.36%) |
Jul 05, 2024 | 14.43 | 14.86 | 14.43 | 14.83 | 15,559 | +0.19(+1.29%) |
Jul 03, 2024 | 14.49 | 14.70 | 14.28 | 14.64 | 10,653 | +0.25(+1.73%) |
Jul 02, 2024 | 14.47 | 14.83 | 14.32 | 14.39 | 24,479 | -0.09(-0.62%) |
Jul 01, 2024 | 15.09 | 15.16 | 14.16 | 14.48 | 25,332 | -0.59(-3.91%) |
Jun 28, 2024 | 15.66 | 15.87 | 15.07 | 15.07 | 27,561 | -0.62(-3.94%) |
Jun 27, 2024 | 14.97 | 15.82 | 14.97 | 15.68 | 13,456 | +0.13(+0.83%) |
Jun 26, 2024 | 14.24 | 15.56 | 13.75 | 15.55 | 47,447 | +1.19(+8.26%) |
Jun 25, 2024 | 15.66 | 15.66 | 14.16 | 14.37 | 31,956 | -1.11(-7.16%) |
Jun 24, 2024 | 15.82 | 16.09 | 15.47 | 15.47 | 27,438 | -0.51(-3.18%) |
Jun 21, 2024 | 15.76 | 16.21 | 15.57 | 15.98 | 28,786 | -0.07(-0.43%) |
Jun 20, 2024 | 15.46 | 16.16 | 15.36 | 16.05 | 28,871 | +0.39(+2.48%) |
Jun 18, 2024 | 16.41 | 16.41 | 15.38 | 15.66 | 20,651 | -0.51(-3.15%) |
Jun 17, 2024 | 16.37 | 16.83 | 16.12 | 16.17 | 27,895 | -0.65(-3.86%) |
Jun 14, 2024 | 16.27 | 16.83 | 16.16 | 16.82 | 27,562 | +0.59(+3.63%) |
Jun 13, 2024 | 16.46 | 16.80 | 16.17 | 16.23 | 20,508 | -0.23(-1.39%) |
Jun 12, 2024 | 15.37 | 16.84 | 14.97 | 16.46 | 24,958 | +0.97(+6.25%) |
Jun 11, 2024 | 15.79 | 16.24 | 15.46 | 15.49 | 17,332 | -0.42(-2.63%) |
Jun 10, 2024 | 16.12 | 16.22 | 15.80 | 15.91 | 16,451 | -0.47(-2.86%) |
Jun 07, 2024 | 16.96 | 17.01 | 16.16 | 16.38 | 10,364 | -0.58(-3.41%) |
Jun 06, 2024 | 17.26 | 18.06 | 16.76 | 16.96 | 17,451 | -0.57(-3.24%) |
Jun 05, 2024 | 17.53 | 17.93 | 17.49 | 17.53 | 10,571 | -0.05(-0.28%) |
Jun 04, 2024 | 17.58 | 17.95 | 17.22 | 17.58 | 15,837 | -0.43(-2.38%) |