Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 15.55 | 15.71 | 15.32 | 15.37 | 2,012,794 | -0.31(-1.98%) |
Aug 26, 2024 | 15.61 | 15.71 | 15.29 | 15.68 | 4,145,664 | +0.17(+1.10%) |
Aug 23, 2024 | 14.80 | 15.78 | 14.57 | 15.51 | 5,437,702 | +1.65(+11.90%) |
Aug 22, 2024 | 14.01 | 14.12 | 13.80 | 13.86 | 1,124,436 | -0.18(-1.28%) |
Aug 21, 2024 | 13.79 | 14.11 | 13.70 | 14.04 | 1,109,432 | +0.58(+4.31%) |
Aug 20, 2024 | 14.27 | 14.31 | 13.42 | 13.46 | 1,590,576 | -0.82(-5.74%) |
Aug 19, 2024 | 14.33 | 14.57 | 14.24 | 14.28 | 1,535,246 | -0.21(-1.45%) |
Aug 16, 2024 | 14.01 | 14.65 | 13.81 | 14.49 | 2,290,793 | +0.40(+2.84%) |
Aug 15, 2024 | 13.77 | 14.10 | 13.48 | 14.09 | 2,365,927 | +1.30(+10.16%) |
Aug 14, 2024 | 13.00 | 13.13 | 12.46 | 12.79 | 1,560,082 | -0.21(-1.62%) |
Aug 13, 2024 | 12.97 | 13.18 | 12.88 | 13.00 | 2,650,630 | +0.00(+0.00%) |
Aug 12, 2024 | 13.23 | 13.27 | 12.84 | 13.00 | 1,688,222 | -0.16(-1.22%) |
Aug 09, 2024 | 14.23 | 14.23 | 13.05 | 13.16 | 1,678,727 | -0.88(-6.27%) |
Aug 08, 2024 | 13.95 | 14.85 | 13.80 | 14.04 | 2,964,963 | -0.02(-0.14%) |
Aug 07, 2024 | 14.86 | 14.87 | 13.99 | 14.06 | 2,579,324 | -0.76(-5.13%) |
Aug 06, 2024 | 15.02 | 15.13 | 14.75 | 14.82 | 1,429,501 | -0.19(-1.27%) |
Aug 05, 2024 | 14.72 | 15.25 | 14.27 | 15.01 | 1,579,077 | -0.19(-1.25%) |
Aug 02, 2024 | 14.93 | 15.23 | 14.80 | 15.20 | 1,521,769 | -0.66(-4.16%) |
Aug 01, 2024 | 16.48 | 16.55 | 15.48 | 15.86 | 1,612,314 | -0.61(-3.70%) |
Jul 31, 2024 | 16.21 | 16.79 | 15.84 | 16.47 | 1,366,221 | +0.48(+3.00%) |
Jul 30, 2024 | 16.21 | 16.58 | 15.95 | 15.99 | 942,639 | -0.04(-0.25%) |
Jul 29, 2024 | 16.60 | 16.66 | 15.87 | 16.03 | 1,029,270 | -0.49(-2.97%) |
Jul 26, 2024 | 16.57 | 17.06 | 16.34 | 16.52 | 1,004,358 | +0.29(+1.79%) |
Jul 25, 2024 | 16.20 | 16.53 | 16.06 | 16.23 | 866,722 | -0.17(-1.04%) |
Jul 24, 2024 | 16.37 | 16.67 | 15.95 | 16.40 | 1,567,479 | -0.14(-0.85%) |
Jul 23, 2024 | 16.01 | 16.55 | 15.95 | 16.54 | 1,066,360 | +0.51(+3.18%) |
Jul 22, 2024 | 16.00 | 16.11 | 15.59 | 16.03 | 1,105,933 | +0.24(+1.52%) |
Jul 19, 2024 | 16.15 | 16.31 | 15.77 | 15.79 | 1,119,976 | -0.29(-1.80%) |
Jul 18, 2024 | 16.64 | 16.96 | 15.95 | 16.08 | 1,073,139 | -0.45(-2.72%) |
Jul 17, 2024 | 16.90 | 17.22 | 16.52 | 16.53 | 1,202,731 | -0.70(-4.06%) |
Jul 16, 2024 | 16.54 | 17.23 | 16.47 | 17.23 | 1,007,309 | +0.89(+5.45%) |
Jul 15, 2024 | 16.35 | 16.73 | 16.09 | 16.34 | 1,416,399 | +0.15(+0.93%) |
Jul 12, 2024 | 15.82 | 16.34 | 15.82 | 16.19 | 1,110,142 | +0.57(+3.65%) |
Jul 11, 2024 | 16.00 | 16.15 | 15.60 | 15.62 | 1,166,534 | +0.05(+0.32%) |
Jul 10, 2024 | 15.84 | 15.86 | 15.47 | 15.57 | 700,595 | -0.14(-0.89%) |
Jul 09, 2024 | 15.37 | 15.74 | 15.21 | 15.71 | 799,839 | +0.25(+1.62%) |
Jul 08, 2024 | 15.90 | 15.97 | 15.36 | 15.46 | 1,461,475 | -0.26(-1.65%) |
Jul 05, 2024 | 16.15 | 16.44 | 15.71 | 15.72 | 836,490 | -0.51(-3.14%) |
Jul 03, 2024 | 16.07 | 16.46 | 16.04 | 16.23 | 413,438 | +0.20(+1.25%) |
Jul 02, 2024 | 15.89 | 16.52 | 15.88 | 16.03 | 1,312,315 | +0.16(+1.01%) |
Jul 01, 2024 | 16.18 | 16.29 | 15.80 | 15.87 | 1,096,434 | -0.19(-1.18%) |
Jun 28, 2024 | 16.27 | 16.55 | 15.89 | 16.06 | 1,893,905 | -0.19(-1.17%) |
Jun 27, 2024 | 15.92 | 16.36 | 15.68 | 16.25 | 1,437,612 | +0.33(+2.07%) |
Jun 26, 2024 | 15.63 | 15.94 | 15.53 | 15.92 | 1,455,301 | +0.20(+1.27%) |
Jun 25, 2024 | 15.59 | 15.73 | 15.42 | 15.72 | 983,538 | +0.19(+1.22%) |
Jun 24, 2024 | 15.67 | 15.74 | 15.42 | 15.53 | 859,024 | -0.13(-0.83%) |
Jun 21, 2024 | 15.64 | 15.78 | 15.46 | 15.66 | 2,057,585 | +0.01(+0.06%) |
Jun 20, 2024 | 15.15 | 15.72 | 15.13 | 15.65 | 1,269,137 | +0.28(+1.82%) |
Jun 18, 2024 | 15.47 | 15.75 | 15.23 | 15.37 | 1,354,245 | -0.12(-0.77%) |
Jun 17, 2024 | 16.36 | 16.53 | 15.45 | 15.49 | 1,620,274 | -0.72(-4.44%) |
Jun 14, 2024 | 15.89 | 16.21 | 15.84 | 16.21 | 959,085 | +0.07(+0.43%) |
Jun 13, 2024 | 16.46 | 16.56 | 16.09 | 16.14 | 905,523 | -0.42(-2.54%) |
Jun 12, 2024 | 17.08 | 17.30 | 16.55 | 16.56 | 1,191,088 | -0.09(-0.54%) |
Jun 11, 2024 | 16.71 | 16.76 | 16.43 | 16.65 | 1,343,480 | -0.22(-1.30%) |
Jun 10, 2024 | 16.50 | 17.01 | 16.39 | 16.87 | 1,503,971 | +0.24(+1.44%) |
Jun 07, 2024 | 16.75 | 16.84 | 16.47 | 16.63 | 1,777,575 | -0.37(-2.18%) |
Jun 06, 2024 | 17.14 | 17.25 | 16.75 | 17.00 | 930,093 | -0.27(-1.56%) |
Jun 05, 2024 | 17.17 | 17.53 | 17.10 | 17.27 | 904,911 | +0.17(+0.99%) |
Jun 04, 2024 | 17.30 | 17.38 | 16.97 | 17.10 | 1,064,731 | -0.53(-3.01%) |