Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 16.91 | 17.27 | 16.50 | 16.94 | 9,989 | +0.00(+0.00%) |
Aug 20, 2024 | 16.35 | 16.94 | 16.13 | 16.94 | 11,792 | +0.81(+5.02%) |
Aug 19, 2024 | 15.39 | 16.21 | 15.29 | 16.13 | 15,767 | +0.50(+3.20%) |
Aug 16, 2024 | 14.67 | 15.63 | 14.62 | 15.63 | 17,954 | +1.01(+6.91%) |
Aug 15, 2024 | 14.80 | 15.09 | 14.55 | 14.62 | 10,751 | -0.56(-3.69%) |
Aug 14, 2024 | 16.50 | 16.50 | 15.04 | 15.18 | 16,969 | -1.00(-6.18%) |
Aug 13, 2024 | 17.08 | 17.34 | 16.18 | 16.18 | 27,150 | -0.90(-5.27%) |
Aug 12, 2024 | 16.71 | 17.20 | 16.71 | 17.08 | 8,334 | +0.29(+1.73%) |
Aug 09, 2024 | 16.00 | 17.10 | 15.71 | 16.79 | 18,481 | +0.88(+5.53%) |
Aug 08, 2024 | 14.35 | 16.00 | 14.35 | 15.91 | 7,183 | +1.45(+10.03%) |
Aug 07, 2024 | 14.24 | 14.64 | 14.24 | 14.46 | 1,005 | +0.46(+3.29%) |
Aug 06, 2024 | 14.15 | 14.24 | 13.81 | 14.00 | 6,667 | -0.09(-0.64%) |
Aug 05, 2024 | 13.78 | 14.11 | 13.75 | 14.09 | 8,848 | +0.13(+0.93%) |
Aug 02, 2024 | 13.99 | 13.99 | 13.96 | 13.96 | 407 | +0.00(+0.00%) |
Aug 01, 2024 | 14.00 | 14.13 | 13.96 | 13.96 | 230,754 | -0.12(-0.85%) |
Jul 31, 2024 | 14.02 | 14.13 | 14.00 | 14.08 | 5,846 | -0.05(-0.35%) |
Jul 30, 2024 | 14.16 | 14.17 | 14.13 | 14.13 | 5,538 | -0.06(-0.42%) |
Jul 29, 2024 | 14.32 | 14.46 | 14.14 | 14.19 | 15,796 | -0.35(-2.41%) |
Jul 26, 2024 | 14.21 | 14.54 | 14.16 | 14.54 | 8,227 | +0.37(+2.61%) |
Jul 25, 2024 | 14.03 | 14.34 | 14.03 | 14.17 | 3,147 | +0.03(+0.21%) |
Jul 24, 2024 | 14.49 | 14.55 | 13.92 | 14.14 | 3,299 | -0.31(-2.15%) |
Jul 23, 2024 | 14.37 | 14.45 | 14.29 | 14.45 | 6,410 | +0.03(+0.21%) |
Jul 22, 2024 | 14.14 | 14.56 | 14.14 | 14.42 | 22,023 | +0.27(+1.91%) |
Jul 19, 2024 | 14.24 | 14.79 | 14.15 | 14.15 | 3,295 | -0.08(-0.56%) |
Jul 18, 2024 | 14.37 | 14.75 | 14.20 | 14.23 | 13,606 | -0.12(-0.84%) |
Jul 17, 2024 | 14.29 | 14.80 | 14.16 | 14.35 | 19,190 | +0.04(+0.28%) |
Jul 16, 2024 | 14.31 | 14.62 | 13.94 | 14.31 | 29,502 | +0.21(+1.49%) |
Jul 15, 2024 | 13.86 | 14.10 | 13.86 | 14.10 | 10,040 | -0.47(-3.23%) |
Jul 12, 2024 | 14.59 | 14.59 | 14.57 | 14.57 | 853 | +0.16(+1.11%) |
Jul 11, 2024 | 14.08 | 14.51 | 14.08 | 14.41 | 6,874 | +0.37(+2.64%) |
Jul 10, 2024 | 14.03 | 14.50 | 14.03 | 14.04 | 8,590 | -0.16(-1.13%) |
Jul 09, 2024 | 14.30 | 14.59 | 14.20 | 14.20 | 10,517 | -0.01(-0.07%) |
Jul 08, 2024 | 14.45 | 14.73 | 14.20 | 14.21 | 15,497 | -0.24(-1.66%) |
Jul 05, 2024 | 14.51 | 14.94 | 14.44 | 14.45 | 7,444 | +0.01(+0.07%) |
Jul 03, 2024 | 14.45 | 14.95 | 14.20 | 14.44 | 9,972 | +0.26(+1.83%) |
Jul 02, 2024 | 13.71 | 14.74 | 13.63 | 14.18 | 14,463 | +0.35(+2.53%) |
Jul 01, 2024 | 15.15 | 15.61 | 13.74 | 13.83 | 50,059 | -0.96(-6.49%) |
Jun 28, 2024 | 15.74 | 15.74 | 14.79 | 14.79 | 12,443 | -0.76(-4.89%) |
Jun 27, 2024 | 15.08 | 15.55 | 14.59 | 15.55 | 5,243 | +0.67(+4.50%) |
Jun 26, 2024 | 14.66 | 14.88 | 14.66 | 14.88 | 682 | -0.02(-0.13%) |
Jun 25, 2024 | 14.98 | 15.08 | 14.90 | 14.90 | 4,100 | -0.19(-1.26%) |
Jun 24, 2024 | 15.00 | 15.09 | 14.50 | 15.09 | 8,727 | +0.01(+0.07%) |
Jun 21, 2024 | 15.32 | 15.50 | 14.69 | 15.08 | 14,516 | -0.22(-1.44%) |
Jun 20, 2024 | 14.46 | 15.62 | 14.46 | 15.30 | 6,861 | +0.60(+4.08%) |
Jun 18, 2024 | 15.01 | 15.31 | 14.30 | 14.70 | 8,450 | -0.23(-1.54%) |
Jun 17, 2024 | 14.40 | 14.93 | 14.10 | 14.93 | 9,146 | +0.35(+2.40%) |
Jun 14, 2024 | 15.14 | 15.14 | 14.58 | 14.58 | 3,039 | -0.20(-1.35%) |
Jun 13, 2024 | 15.01 | 15.01 | 14.78 | 14.78 | 1,574 | -0.42(-2.76%) |
Jun 12, 2024 | 14.43 | 15.60 | 14.43 | 15.20 | 11,371 | +0.47(+3.19%) |
Jun 11, 2024 | 14.37 | 14.87 | 14.37 | 14.73 | 6,142 | +0.23(+1.59%) |
Jun 10, 2024 | 14.50 | 14.72 | 14.50 | 14.50 | 4,943 | +0.00(+0.00%) |
Jun 07, 2024 | 14.86 | 14.86 | 14.50 | 14.50 | 2,225 | -0.44(-2.95%) |
Jun 06, 2024 | 16.69 | 16.69 | 14.75 | 14.94 | 24,860 | -0.96(-6.04%) |
Jun 05, 2024 | 15.04 | 17.24 | 14.66 | 15.90 | 89,588 | +1.05(+7.07%) |
Jun 04, 2024 | 14.93 | 14.93 | 14.47 | 14.85 | 2,551 | +0.44(+3.05%) |