Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 12, 2024 | 16.09 | 16.12 | 15.96 | 16.04 | 109,982 | -0.16(-0.99%) |
Aug 09, 2024 | 16.06 | 16.20 | 16.02 | 16.20 | 104,048 | +0.14(+0.87%) |
Aug 08, 2024 | 16.04 | 16.09 | 15.96 | 16.06 | 129,215 | +0.22(+1.39%) |
Aug 07, 2024 | 16.19 | 16.19 | 15.83 | 15.84 | 178,572 | -0.04(-0.25%) |
Aug 06, 2024 | 15.63 | 15.94 | 15.55 | 15.88 | 266,337 | +0.02(+0.13%) |
Aug 05, 2024 | 15.63 | 15.99 | 15.59 | 15.86 | 327,497 | -0.25(-1.55%) |
Aug 02, 2024 | 16.09 | 16.20 | 16.00 | 16.11 | 155,191 | -0.25(-1.53%) |
Aug 01, 2024 | 16.67 | 16.77 | 16.33 | 16.36 | 94,856 | -0.87(-5.05%) |
Jul 31, 2024 | 17.19 | 17.29 | 17.05 | 17.23 | 58,663 | +0.21(+1.23%) |
Jul 30, 2024 | 16.96 | 17.03 | 16.93 | 17.02 | 93,355 | +0.14(+0.83%) |
Jul 29, 2024 | 16.86 | 16.94 | 16.80 | 16.88 | 85,119 | -0.45(-2.60%) |
Jul 26, 2024 | 17.17 | 17.35 | 17.11 | 17.33 | 75,812 | +0.82(+4.97%) |
Jul 25, 2024 | 16.27 | 16.76 | 16.18 | 16.51 | 161,103 | -0.05(-0.32%) |
Jul 24, 2024 | 16.71 | 16.76 | 16.56 | 16.56 | 83,670 | -0.35(-2.05%) |
Jul 23, 2024 | 16.95 | 16.98 | 16.87 | 16.91 | 92,574 | -0.21(-1.23%) |
Jul 22, 2024 | 17.03 | 17.17 | 16.96 | 17.12 | 81,442 | +0.26(+1.54%) |
Jul 19, 2024 | 16.82 | 16.90 | 16.80 | 16.86 | 107,543 | -0.11(-0.65%) |
Jul 18, 2024 | 17.26 | 17.32 | 16.95 | 16.97 | 377,319 | -0.18(-1.05%) |
Jul 17, 2024 | 17.21 | 17.27 | 17.10 | 17.15 | 140,416 | -0.21(-1.21%) |
Jul 16, 2024 | 17.06 | 17.36 | 17.06 | 17.36 | 336,597 | +0.34(+2.00%) |
Jul 15, 2024 | 17.07 | 17.14 | 17.02 | 17.02 | 64,527 | -0.11(-0.64%) |
Jul 12, 2024 | 17.09 | 17.22 | 17.09 | 17.13 | 386,987 | +0.27(+1.60%) |
Jul 11, 2024 | 16.80 | 16.94 | 16.76 | 16.86 | 189,685 | +0.45(+2.74%) |
Jul 10, 2024 | 16.38 | 16.44 | 16.34 | 16.41 | 174,866 | +0.16(+0.98%) |
Jul 09, 2024 | 16.36 | 16.41 | 16.18 | 16.25 | 285,601 | -0.54(-3.22%) |
Jul 08, 2024 | 16.91 | 16.93 | 16.76 | 16.79 | 294,475 | +0.00(+0.00%) |
Jul 05, 2024 | 16.82 | 16.85 | 16.68 | 16.79 | 104,425 | +0.15(+0.90%) |
Jul 03, 2024 | 16.57 | 16.66 | 16.49 | 16.64 | 150,116 | +0.62(+3.87%) |
Jul 02, 2024 | 15.91 | 16.05 | 15.90 | 16.02 | 118,515 | -0.02(-0.12%) |
Jul 01, 2024 | 16.16 | 16.19 | 15.88 | 16.04 | 182,424 | +0.57(+3.68%) |
Jun 28, 2024 | 15.49 | 15.66 | 15.44 | 15.47 | 610,094 | -0.20(-1.28%) |
Jun 27, 2024 | 15.71 | 15.80 | 15.62 | 15.67 | 218,211 | +0.00(+0.00%) |
Jun 26, 2024 | 15.52 | 15.74 | 15.48 | 15.67 | 139,118 | -0.06(-0.38%) |
Jun 25, 2024 | 15.68 | 15.78 | 15.64 | 15.73 | 117,595 | +0.13(+0.83%) |
Jun 24, 2024 | 15.71 | 15.79 | 15.60 | 15.60 | 220,549 | -0.01(-0.06%) |
Jun 21, 2024 | 15.78 | 15.78 | 15.56 | 15.61 | 247,161 | -0.64(-3.94%) |
Jun 20, 2024 | 16.15 | 16.28 | 16.06 | 16.25 | 386,958 | +0.19(+1.18%) |
Jun 18, 2024 | 15.87 | 16.06 | 15.85 | 16.06 | 782,011 | +0.36(+2.29%) |
Jun 17, 2024 | 15.71 | 15.79 | 15.58 | 15.70 | 173,488 | +0.27(+1.75%) |
Jun 14, 2024 | 15.34 | 15.48 | 15.31 | 15.43 | 166,666 | -0.77(-4.75%) |
Jun 13, 2024 | 16.45 | 16.47 | 16.16 | 16.20 | 1,761,035 | -0.57(-3.40%) |
Jun 12, 2024 | 16.89 | 17.00 | 16.73 | 16.77 | 765,815 | +0.25(+1.50%) |
Jun 11, 2024 | 16.44 | 16.55 | 16.34 | 16.52 | 508,333 | -0.12(-0.75%) |
Jun 10, 2024 | 16.37 | 16.67 | 16.36 | 16.65 | 94,631 | -0.23(-1.38%) |
Jun 07, 2024 | 16.81 | 16.98 | 16.81 | 16.88 | 187,924 | -0.79(-4.47%) |
Jun 06, 2024 | 17.66 | 17.69 | 17.44 | 17.67 | 338,400 | -0.01(-0.06%) |
Jun 05, 2024 | 17.55 | 17.74 | 17.49 | 17.68 | 753,285 | +0.12(+0.67%) |
Jun 04, 2024 | 17.47 | 17.60 | 17.43 | 17.56 | 102,515 | +0.02(+0.13%) |
|