Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 18.09 | 18.37 | 18.06 | 18.28 | 325,657 | -0.03(-0.16%) |
Aug 15, 2024 | 17.97 | 18.38 | 17.92 | 18.31 | 466,950 | +0.52(+2.92%) |
Aug 14, 2024 | 17.72 | 18.00 | 17.59 | 17.79 | 433,420 | -0.01(-0.06%) |
Aug 13, 2024 | 17.36 | 18.06 | 17.31 | 17.80 | 503,764 | +0.55(+3.19%) |
Aug 12, 2024 | 17.18 | 17.50 | 17.12 | 17.25 | 417,819 | +0.17(+1.00%) |
Aug 09, 2024 | 17.36 | 17.39 | 16.91 | 17.08 | 681,903 | -0.26(-1.50%) |
Aug 08, 2024 | 16.77 | 17.41 | 16.54 | 17.34 | 729,273 | +0.87(+5.28%) |
Aug 07, 2024 | 16.95 | 17.21 | 16.41 | 16.47 | 741,944 | -0.17(-1.02%) |
Aug 06, 2024 | 16.04 | 17.16 | 16.04 | 16.64 | 997,861 | +0.08(+0.48%) |
Aug 02, 2024 | 16.56 | 0 | -1.72(-9.41%) | |||
Aug 01, 2024 | 19.25 | 19.75 | 18.10 | 18.28 | 1,474,363 | -0.21(-1.14%) |
Jul 31, 2024 | 18.75 | 18.93 | 18.45 | 18.49 | 1,081,884 | -0.10(-0.54%) |
Jul 30, 2024 | 18.61 | 18.87 | 18.28 | 18.59 | 635,388 | -0.07(-0.38%) |
Jul 29, 2024 | 18.51 | 18.74 | 18.22 | 18.66 | 460,526 | +0.22(+1.19%) |
Jul 26, 2024 | 18.31 | 18.50 | 18.21 | 18.44 | 374,332 | +0.39(+2.16%) |
Jul 25, 2024 | 18.20 | 18.46 | 17.86 | 18.05 | 365,564 | -0.08(-0.44%) |
Jul 24, 2024 | 18.78 | 18.82 | 17.97 | 18.13 | 752,334 | -0.80(-4.23%) |
Jul 23, 2024 | 18.94 | 19.30 | 18.88 | 18.93 | 372,685 | -0.06(-0.32%) |
Jul 22, 2024 | 18.83 | 19.04 | 18.58 | 18.99 | 330,842 | +0.36(+1.93%) |
Jul 19, 2024 | 18.52 | 18.71 | 18.37 | 18.63 | 308,243 | +0.08(+0.43%) |
Jul 18, 2024 | 19.13 | 19.34 | 18.52 | 18.55 | 621,722 | -0.54(-2.83%) |
Jul 17, 2024 | 19.17 | 19.50 | 18.96 | 19.09 | 463,786 | -0.40(-2.05%) |
Jul 16, 2024 | 19.19 | 19.83 | 19.08 | 19.49 | 649,038 | +0.43(+2.26%) |
Jul 15, 2024 | 18.99 | 19.09 | 18.77 | 19.06 | 328,706 | +0.14(+0.74%) |
Jul 12, 2024 | 18.71 | 18.97 | 18.57 | 18.92 | 737,400 | +0.23(+1.23%) |
Jul 11, 2024 | 18.44 | 18.94 | 18.38 | 18.69 | 510,592 | +0.39(+2.13%) |
Jul 10, 2024 | 18.85 | 18.98 | 18.23 | 18.30 | 607,480 | -0.50(-2.66%) |
Jul 09, 2024 | 18.92 | 19.08 | 18.65 | 18.80 | 380,504 | -0.15(-0.79%) |
Jul 08, 2024 | 18.57 | 19.04 | 18.49 | 18.95 | 481,460 | +0.36(+1.94%) |
Jul 05, 2024 | 18.69 | 18.83 | 18.59 | 18.59 | 414,006 | -0.25(-1.33%) |
Jul 04, 2024 | 18.61 | 18.84 | 18.56 | 18.84 | 199,428 | +0.23(+1.24%) |
Jul 03, 2024 | 18.73 | 18.82 | 18.51 | 18.61 | 357,392 | -0.18(-0.96%) |
Jul 02, 2024 | 18.87 | 19.00 | 18.52 | 18.79 | 315,085 | +0.09(+0.48%) |
Jun 28, 2024 | 18.70 | 0 | -0.13(-0.69%) | |||
Jun 27, 2024 | 18.49 | 18.88 | 18.40 | 18.83 | 482,038 | +0.34(+1.84%) |
Jun 26, 2024 | 18.88 | 18.90 | 18.40 | 18.49 | 380,861 | -0.29(-1.54%) |
Jun 25, 2024 | 18.78 | 18.80 | 18.54 | 18.78 | 222,138 | +0.03(+0.16%) |
Jun 24, 2024 | 18.73 | 18.98 | 18.70 | 18.75 | 505,937 | -0.06(-0.32%) |
Jun 21, 2024 | 18.11 | 18.82 | 18.06 | 18.81 | 545,396 | +0.57(+3.13%) |
Jun 20, 2024 | 18.61 | 18.70 | 17.96 | 18.24 | 723,719 | -0.51(-2.72%) |
Jun 19, 2024 | 18.66 | 18.95 | 18.66 | 18.75 | 141,181 | +0.08(+0.43%) |
Jun 18, 2024 | 19.75 | 19.76 | 18.66 | 18.67 | 992,625 | -1.08(-5.47%) |
Jun 17, 2024 | 19.98 | 20.26 | 19.32 | 19.75 | 768,868 | -0.42(-2.08%) |
Jun 14, 2024 | 20.34 | 20.58 | 20.12 | 20.17 | 504,883 | -0.24(-1.18%) |
Jun 13, 2024 | 20.87 | 21.08 | 20.38 | 20.41 | 365,872 | -0.50(-2.39%) |
Jun 12, 2024 | 20.91 | 21.10 | 20.83 | 20.91 | 494,312 | +0.26(+1.26%) |
Jun 11, 2024 | 20.55 | 20.90 | 20.27 | 20.65 | 433,797 | -0.11(-0.53%) |
Jun 10, 2024 | 20.15 | 20.97 | 20.15 | 20.76 | 474,808 | +0.49(+2.42%) |
Jun 07, 2024 | 19.99 | 20.36 | 19.91 | 20.27 | 431,169 | +0.14(+0.70%) |
Jun 06, 2024 | 20.25 | 20.51 | 20.04 | 20.13 | 777,888 | -0.27(-1.32%) |
Jun 05, 2024 | 20.03 | 20.70 | 19.87 | 20.40 | 682,493 | +0.48(+2.41%) |
Jun 04, 2024 | 19.93 | 20.08 | 19.83 | 19.92 | 331,905 | -0.03(-0.15%) |