Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 16.62 | 17.00 | 16.32 | 16.83 | 892,718 | +0.26(+1.57%) |
Aug 27, 2024 | 16.51 | 16.58 | 16.31 | 16.57 | 260,960 | +0.00(+0.00%) |
Aug 26, 2024 | 16.76 | 16.78 | 16.52 | 16.57 | 226,251 | +0.05(+0.30%) |
Aug 23, 2024 | 16.07 | 16.94 | 16.05 | 16.52 | 633,780 | +0.56(+3.51%) |
Aug 22, 2024 | 15.87 | 16.04 | 15.86 | 15.96 | 125,122 | +0.04(+0.25%) |
Aug 21, 2024 | 16.00 | 16.00 | 15.77 | 15.92 | 137,359 | +0.05(+0.32%) |
Aug 20, 2024 | 16.03 | 16.03 | 15.85 | 15.87 | 140,559 | -0.23(-1.43%) |
Aug 19, 2024 | 16.01 | 16.14 | 15.96 | 16.10 | 113,831 | +0.14(+0.88%) |
Aug 16, 2024 | 15.75 | 16.11 | 14.99 | 15.96 | 392,632 | +0.15(+0.95%) |
Aug 15, 2024 | 15.77 | 16.01 | 15.74 | 15.81 | 257,792 | +0.40(+2.60%) |
Aug 14, 2024 | 15.72 | 15.72 | 15.11 | 15.41 | 152,830 | -0.20(-1.28%) |
Aug 13, 2024 | 15.49 | 15.64 | 15.21 | 15.61 | 235,817 | +0.32(+2.09%) |
Aug 12, 2024 | 15.39 | 15.57 | 15.02 | 15.29 | 265,967 | -0.01(-0.07%) |
Aug 09, 2024 | 15.40 | 15.42 | 15.07 | 15.30 | 239,143 | -0.14(-0.91%) |
Aug 08, 2024 | 15.41 | 15.46 | 15.21 | 15.44 | 151,981 | +0.19(+1.25%) |
Aug 07, 2024 | 15.36 | 15.44 | 15.13 | 15.25 | 175,101 | +0.09(+0.59%) |
Aug 06, 2024 | 15.05 | 15.32 | 14.77 | 15.16 | 220,278 | +0.11(+0.73%) |
Aug 05, 2024 | 15.18 | 15.24 | 14.78 | 15.05 | 234,352 | -0.69(-4.38%) |
Aug 02, 2024 | 15.58 | 15.87 | 15.48 | 15.74 | 284,883 | -0.46(-2.84%) |
Aug 01, 2024 | 16.87 | 16.92 | 16.13 | 16.20 | 208,257 | -0.72(-4.26%) |
Jul 31, 2024 | 17.06 | 17.32 | 16.86 | 16.92 | 224,122 | -0.16(-0.94%) |
Jul 30, 2024 | 16.97 | 17.46 | 16.97 | 17.08 | 452,352 | +0.14(+0.83%) |
Jul 29, 2024 | 17.15 | 17.15 | 16.81 | 16.94 | 192,929 | -0.16(-0.94%) |
Jul 26, 2024 | 17.22 | 17.42 | 16.92 | 17.10 | 260,846 | +0.07(+0.41%) |
Jul 25, 2024 | 16.75 | 17.29 | 16.72 | 17.03 | 350,078 | +0.33(+1.97%) |
Jul 24, 2024 | 16.84 | 17.26 | 16.65 | 16.70 | 371,049 | -0.23(-1.35%) |
Jul 23, 2024 | 16.40 | 17.01 | 16.40 | 16.93 | 501,147 | +0.41(+2.47%) |
Jul 22, 2024 | 16.11 | 16.64 | 15.99 | 16.52 | 394,665 | +0.21(+1.28%) |
Jul 19, 2024 | 16.46 | 16.55 | 16.27 | 16.31 | 320,299 | -0.04(-0.24%) |
Jul 18, 2024 | 16.40 | 16.94 | 16.16 | 16.35 | 398,770 | -0.37(-2.21%) |
Jul 17, 2024 | 16.44 | 16.94 | 16.41 | 16.72 | 426,524 | +0.15(+0.90%) |
Jul 16, 2024 | 16.06 | 16.65 | 15.80 | 16.57 | 504,878 | +0.69(+4.33%) |
Jul 15, 2024 | 15.64 | 16.16 | 15.11 | 15.88 | 941,087 | +0.41(+2.64%) |
Jul 12, 2024 | 15.53 | 15.61 | 15.29 | 15.47 | 260,611 | +0.11(+0.71%) |
Jul 11, 2024 | 14.96 | 15.48 | 14.93 | 15.36 | 508,729 | +0.44(+2.94%) |
Jul 10, 2024 | 14.65 | 14.96 | 14.64 | 14.93 | 138,632 | +0.23(+1.56%) |
Jul 09, 2024 | 14.45 | 14.77 | 14.42 | 14.70 | 221,017 | +0.22(+1.51%) |
Jul 08, 2024 | 14.62 | 14.76 | 14.37 | 14.48 | 241,484 | -0.02(-0.14%) |
Jul 05, 2024 | 14.71 | 14.71 | 14.40 | 14.50 | 162,277 | -0.26(-1.76%) |
Jul 03, 2024 | 15.15 | 15.17 | 14.76 | 14.76 | 93,049 | -0.40(-2.63%) |
Jul 02, 2024 | 14.89 | 15.17 | 14.85 | 15.16 | 258,491 | +0.31(+2.08%) |
Jul 01, 2024 | 14.75 | 14.86 | 14.66 | 14.85 | 193,929 | +0.08(+0.54%) |
Jun 28, 2024 | 14.46 | 14.88 | 14.46 | 14.77 | 706,674 | +0.35(+2.42%) |
Jun 27, 2024 | 14.29 | 14.43 | 14.16 | 14.42 | 209,244 | +0.17(+1.19%) |
Jun 26, 2024 | 13.92 | 14.29 | 13.76 | 14.25 | 154,351 | +0.24(+1.71%) |
Jun 25, 2024 | 14.06 | 14.18 | 13.98 | 14.01 | 156,766 | -0.12(-0.85%) |
Jun 24, 2024 | 13.78 | 14.20 | 13.75 | 14.13 | 153,668 | +0.41(+2.98%) |
Jun 21, 2024 | 13.94 | 13.96 | 13.67 | 13.72 | 420,032 | -0.16(-1.15%) |
Jun 20, 2024 | 13.86 | 14.01 | 13.80 | 13.88 | 128,301 | -0.06(-0.43%) |
Jun 18, 2024 | 13.34 | 13.96 | 13.34 | 13.94 | 250,914 | +0.11(+0.79%) |
Jun 17, 2024 | 13.56 | 13.83 | 13.51 | 13.83 | 95,672 | +0.22(+1.61%) |
Jun 14, 2024 | 13.72 | 13.75 | 13.54 | 13.61 | 102,349 | -0.22(-1.59%) |
Jun 13, 2024 | 14.05 | 14.05 | 13.73 | 13.83 | 114,456 | -0.26(-1.84%) |
Jun 12, 2024 | 14.01 | 14.28 | 13.92 | 14.09 | 179,687 | +0.33(+2.39%) |
Jun 11, 2024 | 13.70 | 13.80 | 13.61 | 13.76 | 271,242 | -0.05(-0.36%) |
Jun 10, 2024 | 13.75 | 13.99 | 13.55 | 13.81 | 116,936 | -0.04(-0.29%) |
Jun 07, 2024 | 13.79 | 14.00 | 13.76 | 13.85 | 93,918 | -0.07(-0.50%) |
Jun 06, 2024 | 13.80 | 13.93 | 13.66 | 13.92 | 142,095 | +0.10(+0.72%) |
Jun 05, 2024 | 13.87 | 13.94 | 13.71 | 13.82 | 166,722 | +0.00(+0.00%) |
Jun 04, 2024 | 14.02 | 14.04 | 13.76 | 13.82 | 152,716 | -0.28(-1.98%) |