Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 14.28 | 14.40 | 14.08 | 14.12 | 2,004,144 | -0.28(-1.94%) |
Aug 21, 2024 | 14.21 | 14.44 | 14.18 | 14.40 | 1,460,622 | +0.25(+1.77%) |
Aug 20, 2024 | 14.43 | 14.60 | 14.14 | 14.15 | 2,805,258 | -0.39(-2.68%) |
Aug 19, 2024 | 13.81 | 14.59 | 13.80 | 14.54 | 3,856,310 | +0.74(+5.36%) |
Aug 16, 2024 | 14.04 | 14.06 | 13.70 | 13.80 | 2,509,062 | -0.27(-1.92%) |
Aug 15, 2024 | 13.81 | 14.14 | 13.79 | 14.07 | 3,054,571 | +0.48(+3.53%) |
Aug 14, 2024 | 13.81 | 13.86 | 13.30 | 13.59 | 3,226,769 | -0.24(-1.74%) |
Aug 13, 2024 | 13.71 | 13.94 | 13.49 | 13.83 | 2,409,478 | +0.13(+0.95%) |
Aug 12, 2024 | 13.56 | 13.93 | 13.49 | 13.70 | 4,248,710 | +0.14(+1.03%) |
Aug 09, 2024 | 14.18 | 14.22 | 13.42 | 13.56 | 3,727,657 | -0.47(-3.35%) |
Aug 08, 2024 | 13.70 | 14.17 | 13.43 | 14.03 | 3,971,166 | +0.42(+3.09%) |
Aug 07, 2024 | 14.21 | 15.19 | 13.41 | 13.61 | 8,092,982 | -2.71(-16.61%) |
Aug 06, 2024 | 15.88 | 16.41 | 15.71 | 16.32 | 2,459,206 | +0.53(+3.36%) |
Aug 05, 2024 | 15.45 | 16.10 | 15.22 | 15.79 | 1,957,463 | -0.43(-2.65%) |
Aug 02, 2024 | 16.31 | 16.56 | 15.97 | 16.22 | 1,912,251 | -0.63(-3.74%) |
Aug 01, 2024 | 17.66 | 17.69 | 16.75 | 16.85 | 1,615,931 | -0.78(-4.42%) |
Jul 31, 2024 | 18.16 | 18.16 | 17.61 | 17.63 | 1,895,503 | -0.39(-2.16%) |
Jul 30, 2024 | 18.04 | 18.23 | 17.80 | 18.02 | 976,202 | +0.05(+0.28%) |
Jul 29, 2024 | 17.94 | 18.23 | 17.86 | 17.97 | 1,197,828 | +0.07(+0.39%) |
Jul 26, 2024 | 17.77 | 18.02 | 17.70 | 17.90 | 1,202,296 | +0.29(+1.65%) |
Jul 25, 2024 | 17.41 | 17.76 | 17.18 | 17.61 | 1,820,090 | +0.18(+1.03%) |
Jul 24, 2024 | 18.00 | 18.10 | 17.39 | 17.43 | 969,181 | -0.77(-4.23%) |
Jul 23, 2024 | 17.86 | 18.35 | 17.86 | 18.20 | 1,138,615 | +0.26(+1.45%) |
Jul 22, 2024 | 17.76 | 17.98 | 17.41 | 17.94 | 1,260,279 | +0.27(+1.53%) |
Jul 19, 2024 | 17.85 | 17.92 | 17.59 | 17.67 | 1,252,733 | -0.10(-0.56%) |
Jul 18, 2024 | 18.03 | 18.09 | 17.74 | 17.77 | 2,005,502 | -0.25(-1.39%) |
Jul 17, 2024 | 17.89 | 18.21 | 17.88 | 18.02 | 2,031,104 | -0.02(-0.11%) |
Jul 16, 2024 | 18.10 | 18.23 | 17.84 | 18.04 | 1,714,536 | +0.03(+0.17%) |
Jul 15, 2024 | 17.88 | 18.16 | 17.86 | 18.01 | 1,036,189 | +0.14(+0.78%) |
Jul 12, 2024 | 17.90 | 18.12 | 17.73 | 17.87 | 1,118,728 | -0.07(-0.39%) |
Jul 11, 2024 | 17.97 | 18.00 | 17.59 | 17.94 | 1,472,174 | +0.35(+1.99%) |
Jul 10, 2024 | 17.66 | 17.69 | 17.17 | 17.59 | 1,238,311 | +0.06(+0.34%) |
Jul 09, 2024 | 17.91 | 17.94 | 17.51 | 17.53 | 1,230,434 | -0.38(-2.12%) |
Jul 08, 2024 | 17.74 | 17.96 | 17.60 | 17.91 | 1,106,096 | +0.31(+1.76%) |
Jul 05, 2024 | 17.53 | 17.62 | 17.36 | 17.60 | 1,413,762 | +0.02(+0.11%) |
Jul 03, 2024 | 17.69 | 17.75 | 17.46 | 17.58 | 496,646 | -0.15(-0.85%) |
Jul 02, 2024 | 17.48 | 17.76 | 17.36 | 17.73 | 1,128,355 | +0.15(+0.85%) |
Jul 01, 2024 | 17.83 | 17.95 | 17.38 | 17.58 | 1,222,751 | -0.23(-1.29%) |
Jun 28, 2024 | 17.49 | 17.82 | 17.40 | 17.81 | 1,687,491 | +0.34(+1.95%) |
Jun 27, 2024 | 17.50 | 17.57 | 17.32 | 17.47 | 1,255,179 | -0.10(-0.57%) |
Jun 26, 2024 | 17.49 | 17.70 | 17.41 | 17.57 | 1,242,256 | -0.01(-0.06%) |
Jun 25, 2024 | 17.64 | 17.83 | 17.53 | 17.58 | 1,523,721 | -0.04(-0.23%) |
Jun 24, 2024 | 17.69 | 17.82 | 17.61 | 17.62 | 1,538,073 | -0.14(-0.79%) |
Jun 21, 2024 | 17.94 | 18.04 | 17.39 | 17.76 | 6,029,669 | -0.18(-1.00%) |
Jun 20, 2024 | 17.94 | 18.11 | 17.88 | 17.94 | 1,423,774 | -0.06(-0.33%) |
Jun 18, 2024 | 18.11 | 18.28 | 17.90 | 18.00 | 1,733,122 | -0.09(-0.50%) |
Jun 17, 2024 | 18.14 | 18.16 | 17.85 | 18.09 | 1,915,117 | -0.03(-0.17%) |
Jun 14, 2024 | 18.18 | 18.31 | 18.07 | 18.12 | 1,608,650 | -0.23(-1.25%) |
Jun 13, 2024 | 18.58 | 18.74 | 18.29 | 18.35 | 2,355,384 | -0.36(-1.92%) |
Jun 12, 2024 | 18.61 | 18.80 | 18.54 | 18.71 | 1,451,145 | +0.35(+1.91%) |
Jun 11, 2024 | 18.48 | 18.54 | 18.28 | 18.36 | 1,176,903 | -0.11(-0.60%) |
Jun 10, 2024 | 18.43 | 18.58 | 18.30 | 18.47 | 2,445,691 | -0.11(-0.59%) |
Jun 07, 2024 | 18.34 | 18.64 | 18.25 | 18.58 | 2,177,524 | +0.13(+0.70%) |
Jun 06, 2024 | 17.73 | 18.52 | 17.72 | 18.45 | 2,456,539 | +0.63(+3.54%) |
Jun 05, 2024 | 18.14 | 18.19 | 17.71 | 17.82 | 2,048,139 | -0.20(-1.11%) |
Jun 04, 2024 | 18.10 | 18.29 | 17.96 | 18.02 | 1,744,738 | -0.24(-1.31%) |