Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.49 | 17.40 | 16.41 | 17.15 | 557,840 | +0.81(+4.96%) |
Aug 22, 2024 | 16.31 | 16.46 | 16.27 | 16.34 | 445,319 | -0.03(-0.18%) |
Aug 21, 2024 | 16.33 | 16.37 | 16.13 | 16.37 | 325,880 | +0.12(+0.74%) |
Aug 20, 2024 | 16.40 | 16.40 | 16.23 | 16.25 | 367,024 | -0.22(-1.34%) |
Aug 19, 2024 | 16.32 | 16.55 | 16.26 | 16.47 | 466,496 | +0.16(+0.98%) |
Aug 16, 2024 | 15.91 | 16.42 | 15.90 | 16.31 | 780,480 | +0.41(+2.58%) |
Aug 15, 2024 | 16.00 | 16.29 | 15.90 | 15.90 | 736,755 | +0.21(+1.34%) |
Aug 14, 2024 | 15.97 | 15.99 | 15.63 | 15.69 | 366,897 | -0.24(-1.51%) |
Aug 13, 2024 | 15.92 | 15.94 | 15.62 | 15.93 | 618,176 | +0.21(+1.34%) |
Aug 12, 2024 | 16.00 | 16.18 | 15.71 | 15.72 | 540,564 | -0.27(-1.69%) |
Aug 09, 2024 | 16.07 | 16.09 | 15.79 | 15.99 | 646,491 | -0.12(-0.74%) |
Aug 08, 2024 | 16.25 | 16.25 | 15.94 | 16.11 | 418,873 | +0.10(+0.62%) |
Aug 07, 2024 | 16.30 | 16.36 | 15.91 | 16.01 | 423,740 | -0.08(-0.50%) |
Aug 06, 2024 | 16.13 | 16.33 | 15.92 | 16.09 | 746,125 | -0.11(-0.68%) |
Aug 05, 2024 | 16.06 | 16.43 | 15.68 | 16.20 | 841,921 | -0.53(-3.17%) |
Aug 02, 2024 | 16.61 | 16.80 | 16.39 | 16.73 | 834,600 | -0.58(-3.35%) |
Aug 01, 2024 | 18.09 | 18.10 | 17.17 | 17.31 | 876,421 | -0.77(-4.26%) |
Jul 31, 2024 | 18.10 | 18.50 | 18.05 | 18.08 | 656,496 | -0.16(-0.88%) |
Jul 30, 2024 | 18.04 | 18.26 | 17.84 | 18.24 | 507,522 | +0.31(+1.73%) |
Jul 29, 2024 | 18.26 | 18.44 | 17.92 | 17.93 | 741,071 | -0.65(-3.50%) |
Jul 26, 2024 | 18.73 | 18.85 | 18.30 | 18.58 | 832,713 | -0.02(-0.11%) |
Jul 25, 2024 | 17.75 | 19.01 | 17.69 | 18.60 | 1,737,313 | +1.30(+7.51%) |
Jul 24, 2024 | 16.55 | 17.70 | 16.54 | 17.30 | 1,264,759 | +0.51(+3.04%) |
Jul 23, 2024 | 16.47 | 16.99 | 16.47 | 16.79 | 670,993 | +0.17(+1.02%) |
Jul 22, 2024 | 16.32 | 16.72 | 16.09 | 16.62 | 670,154 | +0.22(+1.34%) |
Jul 19, 2024 | 16.50 | 16.86 | 16.35 | 16.40 | 910,687 | -0.14(-0.85%) |
Jul 18, 2024 | 16.58 | 16.98 | 16.37 | 16.54 | 1,392,488 | -0.10(-0.60%) |
Jul 17, 2024 | 16.00 | 16.67 | 16.00 | 16.64 | 855,257 | +0.43(+2.65%) |
Jul 16, 2024 | 15.75 | 16.35 | 15.61 | 16.21 | 962,665 | +0.65(+4.18%) |
Jul 15, 2024 | 15.23 | 15.74 | 15.23 | 15.56 | 726,898 | +0.51(+3.39%) |
Jul 12, 2024 | 15.10 | 15.21 | 14.97 | 15.05 | 512,534 | +0.09(+0.60%) |
Jul 11, 2024 | 14.72 | 15.05 | 14.60 | 14.96 | 643,848 | +0.56(+3.89%) |
Jul 10, 2024 | 14.10 | 14.41 | 14.05 | 14.40 | 385,949 | +0.31(+2.20%) |
Jul 09, 2024 | 13.80 | 14.10 | 13.74 | 14.09 | 476,372 | +0.24(+1.73%) |
Jul 08, 2024 | 13.83 | 13.91 | 13.71 | 13.85 | 505,354 | +0.14(+1.02%) |
Jul 05, 2024 | 13.81 | 13.86 | 13.68 | 13.71 | 434,960 | -0.13(-0.94%) |
Jul 03, 2024 | 14.09 | 14.10 | 13.76 | 13.84 | 373,138 | -0.19(-1.35%) |
Jul 02, 2024 | 13.75 | 14.06 | 13.75 | 14.03 | 360,181 | +0.24(+1.74%) |
Jul 01, 2024 | 13.83 | 13.99 | 13.69 | 13.79 | 439,787 | -0.02(-0.14%) |
Jun 28, 2024 | 13.76 | 14.04 | 13.71 | 13.81 | 1,203,375 | +0.20(+1.47%) |
Jun 27, 2024 | 13.40 | 13.62 | 13.32 | 13.61 | 299,740 | +0.24(+1.80%) |
Jun 26, 2024 | 13.06 | 13.40 | 13.05 | 13.37 | 371,234 | +0.24(+1.83%) |
Jun 25, 2024 | 13.25 | 13.27 | 13.12 | 13.13 | 443,158 | -0.14(-1.06%) |
Jun 24, 2024 | 13.21 | 13.45 | 13.14 | 13.27 | 421,641 | +0.15(+1.14%) |
Jun 21, 2024 | 13.15 | 13.17 | 13.07 | 13.12 | 1,239,761 | -0.06(-0.46%) |
Jun 20, 2024 | 13.07 | 13.22 | 13.07 | 13.18 | 301,392 | +0.01(+0.08%) |
Jun 18, 2024 | 12.95 | 13.24 | 12.95 | 13.17 | 405,896 | +0.13(+1.00%) |
Jun 17, 2024 | 12.83 | 13.07 | 12.77 | 13.04 | 330,776 | +0.16(+1.24%) |
Jun 14, 2024 | 12.84 | 12.95 | 12.77 | 12.88 | 391,973 | -0.17(-1.30%) |
Jun 13, 2024 | 13.16 | 13.16 | 12.94 | 13.05 | 349,049 | -0.18(-1.36%) |
Jun 12, 2024 | 13.21 | 13.43 | 13.09 | 13.23 | 537,342 | +0.42(+3.28%) |
Jun 11, 2024 | 12.78 | 12.91 | 12.71 | 12.81 | 431,351 | -0.08(-0.62%) |
Jun 10, 2024 | 13.08 | 13.10 | 12.88 | 12.89 | 441,713 | -0.39(-2.94%) |
Jun 07, 2024 | 13.08 | 13.31 | 13.08 | 13.28 | 291,369 | +0.03(+0.23%) |
Jun 06, 2024 | 13.18 | 13.29 | 13.14 | 13.25 | 207,462 | +0.10(+0.76%) |
Jun 05, 2024 | 13.16 | 13.27 | 13.04 | 13.15 | 362,229 | +0.13(+1.00%) |
Jun 04, 2024 | 13.09 | 13.17 | 12.99 | 13.02 | 374,373 | -0.22(-1.66%) |