Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 14.29 | 14.63 | 13.88 | 13.99 | 204,317 | -0.38(-2.64%) |
Aug 15, 2024 | 14.34 | 14.58 | 14.12 | 14.37 | 210,087 | +0.36(+2.57%) |
Aug 14, 2024 | 14.50 | 14.59 | 13.93 | 14.01 | 172,078 | -0.36(-2.51%) |
Aug 13, 2024 | 14.21 | 14.52 | 13.63 | 14.37 | 335,646 | +0.14(+0.98%) |
Aug 12, 2024 | 15.67 | 15.67 | 14.14 | 14.23 | 368,964 | -1.04(-6.81%) |
Aug 09, 2024 | 15.49 | 15.53 | 14.74 | 15.27 | 291,432 | -0.32(-2.05%) |
Aug 08, 2024 | 16.00 | 16.01 | 15.29 | 15.59 | 190,464 | -0.19(-1.20%) |
Aug 07, 2024 | 17.02 | 17.55 | 15.65 | 15.78 | 246,873 | -2.71(-14.66%) |
Aug 06, 2024 | 18.29 | 18.68 | 18.23 | 18.49 | 159,872 | +0.08(+0.43%) |
Aug 05, 2024 | 18.82 | 18.84 | 18.13 | 18.41 | 173,429 | -1.41(-7.11%) |
Aug 02, 2024 | 19.65 | 20.42 | 19.65 | 19.82 | 145,189 | -0.68(-3.32%) |
Aug 01, 2024 | 21.35 | 21.46 | 20.30 | 20.50 | 179,896 | -0.79(-3.71%) |
Jul 31, 2024 | 21.07 | 21.89 | 20.90 | 21.29 | 202,309 | +0.28(+1.33%) |
Jul 30, 2024 | 20.68 | 21.04 | 20.59 | 21.01 | 160,438 | +0.49(+2.39%) |
Jul 29, 2024 | 20.81 | 20.98 | 20.33 | 20.52 | 93,651 | -0.26(-1.25%) |
Jul 26, 2024 | 20.66 | 20.84 | 20.41 | 20.78 | 135,711 | +0.32(+1.56%) |
Jul 25, 2024 | 19.71 | 20.71 | 19.59 | 20.46 | 167,857 | +0.84(+4.28%) |
Jul 24, 2024 | 19.63 | 20.07 | 19.49 | 19.62 | 169,967 | +0.01(+0.05%) |
Jul 23, 2024 | 19.48 | 19.95 | 19.44 | 19.61 | 182,198 | +0.05(+0.26%) |
Jul 22, 2024 | 19.32 | 19.64 | 18.70 | 19.56 | 166,936 | +0.29(+1.50%) |
Jul 19, 2024 | 19.42 | 19.46 | 19.13 | 19.27 | 143,036 | -0.13(-0.67%) |
Jul 18, 2024 | 19.46 | 20.13 | 19.13 | 19.40 | 163,031 | -0.25(-1.27%) |
Jul 17, 2024 | 19.03 | 19.82 | 19.03 | 19.65 | 174,064 | +0.39(+2.02%) |
Jul 16, 2024 | 18.73 | 19.31 | 18.73 | 19.26 | 210,952 | +0.84(+4.56%) |
Jul 15, 2024 | 17.90 | 18.57 | 17.83 | 18.42 | 199,755 | +0.52(+2.91%) |
Jul 12, 2024 | 17.99 | 18.11 | 17.76 | 17.90 | 172,299 | +0.11(+0.62%) |
Jul 11, 2024 | 17.14 | 17.81 | 16.93 | 17.79 | 183,267 | +1.05(+6.27%) |
Jul 10, 2024 | 16.78 | 16.93 | 16.54 | 16.74 | 99,964 | +0.05(+0.30%) |
Jul 09, 2024 | 16.72 | 16.83 | 16.54 | 16.69 | 122,474 | -0.03(-0.18%) |
Jul 08, 2024 | 16.65 | 16.95 | 16.60 | 16.72 | 195,368 | +0.16(+0.97%) |
Jul 05, 2024 | 16.73 | 16.82 | 16.31 | 16.56 | 117,887 | -0.27(-1.60%) |
Jul 03, 2024 | 17.04 | 17.16 | 16.63 | 16.83 | 93,487 | -0.07(-0.41%) |
Jul 02, 2024 | 17.00 | 17.22 | 16.43 | 16.90 | 207,517 | -0.03(-0.18%) |
Jul 01, 2024 | 16.47 | 16.93 | 16.36 | 16.93 | 188,488 | +0.60(+3.67%) |
Jun 28, 2024 | 16.18 | 16.49 | 16.08 | 16.33 | 570,787 | +0.33(+2.06%) |
Jun 27, 2024 | 15.81 | 16.00 | 15.77 | 16.00 | 111,247 | +0.29(+1.85%) |
Jun 26, 2024 | 15.72 | 15.88 | 15.63 | 15.71 | 149,204 | -0.14(-0.88%) |
Jun 25, 2024 | 15.99 | 16.09 | 15.80 | 15.85 | 157,171 | -0.25(-1.55%) |
Jun 24, 2024 | 15.98 | 16.50 | 15.98 | 16.10 | 182,838 | +0.17(+1.07%) |
Jun 21, 2024 | 15.71 | 16.18 | 15.68 | 15.93 | 816,209 | +0.16(+1.01%) |
Jun 20, 2024 | 15.76 | 16.02 | 15.76 | 15.77 | 207,163 | -0.28(-1.74%) |
Jun 18, 2024 | 16.08 | 16.31 | 15.94 | 16.05 | 190,289 | -0.09(-0.56%) |
Jun 17, 2024 | 15.98 | 16.29 | 15.68 | 16.14 | 172,130 | +0.25(+1.57%) |
Jun 14, 2024 | 16.01 | 16.18 | 15.51 | 15.89 | 192,008 | -0.28(-1.73%) |
Jun 13, 2024 | 16.58 | 16.63 | 16.00 | 16.17 | 155,858 | -0.47(-2.82%) |
Jun 12, 2024 | 17.16 | 17.29 | 16.56 | 16.64 | 146,194 | -0.28(-1.65%) |
Jun 11, 2024 | 16.69 | 17.09 | 16.20 | 16.92 | 242,609 | +0.65(+4.00%) |
Jun 10, 2024 | 17.50 | 17.51 | 15.35 | 16.27 | 411,326 | -1.54(-8.65%) |
Jun 07, 2024 | 18.13 | 18.23 | 17.74 | 17.81 | 144,792 | -0.60(-3.26%) |
Jun 06, 2024 | 18.68 | 18.78 | 18.34 | 18.41 | 105,288 | -0.41(-2.18%) |
Jun 05, 2024 | 18.61 | 18.84 | 18.45 | 18.82 | 130,172 | +0.25(+1.35%) |
Jun 04, 2024 | 18.64 | 18.71 | 18.21 | 18.57 | 113,055 | -0.19(-1.01%) |