Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 17.85 | 18.25 | 17.77 | 18.10 | 89,792 | +0.36(+2.03%) |
Aug 26, 2024 | 17.75 | 18.44 | 17.66 | 17.74 | 127,205 | +0.32(+1.84%) |
Aug 23, 2024 | 17.14 | 17.45 | 17.01 | 17.42 | 45,884 | +0.44(+2.59%) |
Aug 22, 2024 | 16.70 | 17.05 | 16.70 | 16.98 | 60,140 | +0.28(+1.68%) |
Aug 21, 2024 | 16.47 | 16.75 | 16.39 | 16.70 | 39,091 | +0.38(+2.33%) |
Aug 20, 2024 | 16.50 | 16.73 | 16.25 | 16.32 | 42,049 | -0.29(-1.75%) |
Aug 19, 2024 | 16.80 | 16.80 | 16.53 | 16.61 | 45,937 | -0.07(-0.42%) |
Aug 16, 2024 | 16.58 | 16.80 | 16.58 | 16.68 | 32,300 | +0.07(+0.42%) |
Aug 15, 2024 | 16.62 | 16.79 | 16.50 | 16.61 | 39,701 | +0.19(+1.16%) |
Aug 14, 2024 | 15.74 | 16.42 | 15.74 | 16.42 | 101,035 | +0.64(+4.06%) |
Aug 13, 2024 | 16.02 | 16.08 | 15.66 | 15.78 | 32,044 | -0.08(-0.50%) |
Aug 12, 2024 | 15.56 | 15.97 | 15.47 | 15.86 | 85,477 | +0.28(+1.80%) |
Aug 09, 2024 | 15.66 | 15.66 | 15.50 | 15.58 | 24,051 | -0.01(-0.06%) |
Aug 08, 2024 | 15.77 | 15.93 | 15.51 | 15.59 | 44,706 | -0.10(-0.64%) |
Aug 07, 2024 | 16.78 | 16.80 | 15.53 | 15.69 | 71,342 | -0.33(-2.06%) |
Aug 06, 2024 | 15.90 | 16.21 | 15.63 | 16.02 | 118,180 | +0.24(+1.52%) |
Aug 05, 2024 | 15.78 | 15.89 | 15.00 | 15.78 | 156,716 | -0.54(-3.31%) |
Aug 02, 2024 | 16.57 | 16.73 | 16.05 | 16.32 | 126,694 | -0.80(-4.67%) |
Aug 01, 2024 | 17.31 | 17.45 | 16.70 | 17.12 | 106,656 | -0.24(-1.38%) |
Jul 31, 2024 | 17.66 | 17.69 | 17.31 | 17.36 | 116,899 | -0.16(-0.91%) |
Jul 30, 2024 | 17.97 | 17.97 | 17.47 | 17.52 | 144,345 | +0.12(+0.69%) |
Jul 29, 2024 | 17.15 | 17.74 | 17.07 | 17.40 | 206,846 | +0.37(+2.17%) |
Jul 26, 2024 | 16.66 | 17.25 | 16.64 | 17.03 | 143,562 | +0.46(+2.78%) |
Jul 25, 2024 | 16.51 | 16.70 | 16.40 | 16.57 | 50,030 | +0.13(+0.79%) |
Jul 24, 2024 | 16.69 | 16.91 | 16.39 | 16.44 | 57,460 | -0.25(-1.50%) |
Jul 23, 2024 | 16.06 | 16.79 | 16.06 | 16.69 | 117,505 | +0.67(+4.18%) |
Jul 22, 2024 | 15.52 | 16.25 | 15.50 | 16.02 | 171,265 | +0.66(+4.30%) |
Jul 19, 2024 | 15.56 | 15.56 | 15.32 | 15.36 | 35,722 | -0.13(-0.84%) |
Jul 18, 2024 | 15.62 | 15.94 | 15.44 | 15.49 | 37,096 | -0.20(-1.27%) |
Jul 17, 2024 | 15.93 | 16.00 | 15.63 | 15.69 | 45,812 | -0.22(-1.38%) |
Jul 16, 2024 | 15.25 | 15.91 | 15.20 | 15.91 | 139,915 | +0.68(+4.46%) |
Jul 15, 2024 | 14.92 | 15.24 | 14.86 | 15.23 | 92,799 | +0.29(+1.94%) |
Jul 12, 2024 | 14.47 | 15.05 | 14.47 | 14.94 | 117,067 | +0.34(+2.33%) |
Jul 11, 2024 | 14.37 | 14.60 | 14.12 | 14.60 | 104,074 | +0.41(+2.89%) |
Jul 10, 2024 | 14.18 | 14.19 | 14.05 | 14.19 | 83,950 | +0.01(+0.07%) |
Jul 09, 2024 | 14.55 | 14.55 | 14.14 | 14.18 | 57,729 | -0.34(-2.31%) |
Jul 08, 2024 | 14.08 | 14.69 | 14.02 | 14.52 | 73,680 | +0.55(+3.98%) |
Jul 05, 2024 | 14.15 | 14.15 | 13.91 | 13.96 | 36,625 | -0.13(-0.92%) |
Jul 03, 2024 | 14.36 | 14.48 | 14.04 | 14.09 | 64,604 | -0.38(-2.63%) |
Jul 02, 2024 | 14.11 | 14.49 | 14.10 | 14.47 | 46,673 | +0.29(+2.05%) |
Jul 01, 2024 | 13.99 | 14.32 | 13.99 | 14.18 | 99,873 | +0.18(+1.29%) |
Jun 28, 2024 | 14.00 | 14.25 | 13.85 | 14.00 | 133,055 | +0.00(+0.00%) |
Jun 27, 2024 | 14.13 | 14.31 | 13.92 | 14.00 | 91,412 | -0.23(-1.62%) |
Jun 26, 2024 | 14.77 | 14.80 | 14.12 | 14.23 | 113,170 | -0.52(-3.53%) |
Jun 25, 2024 | 14.99 | 14.99 | 14.59 | 14.75 | 46,539 | -0.12(-0.81%) |
Jun 24, 2024 | 14.71 | 14.99 | 14.70 | 14.87 | 53,389 | +0.20(+1.36%) |
Jun 21, 2024 | 14.64 | 14.77 | 14.45 | 14.67 | 56,282 | +0.04(+0.27%) |
Jun 20, 2024 | 14.63 | 14.81 | 14.55 | 14.63 | 45,059 | -0.06(-0.41%) |
Jun 18, 2024 | 14.51 | 14.89 | 14.40 | 14.69 | 69,922 | +0.29(+2.01%) |
Jun 17, 2024 | 14.07 | 14.52 | 14.07 | 14.40 | 46,110 | +0.30(+2.13%) |
Jun 14, 2024 | 14.18 | 14.21 | 14.01 | 14.10 | 40,797 | -0.19(-1.33%) |
Jun 13, 2024 | 14.53 | 14.53 | 14.21 | 14.29 | 29,529 | -0.22(-1.52%) |
Jun 12, 2024 | 14.41 | 14.88 | 14.40 | 14.51 | 95,942 | +0.14(+0.97%) |
Jun 11, 2024 | 13.98 | 14.61 | 13.93 | 14.37 | 92,171 | +0.36(+2.57%) |
Jun 10, 2024 | 14.09 | 14.11 | 13.93 | 14.01 | 18,552 | -0.08(-0.57%) |
Jun 07, 2024 | 13.97 | 14.48 | 13.97 | 14.09 | 47,522 | +0.12(+0.86%) |
Jun 06, 2024 | 13.83 | 14.02 | 13.82 | 13.97 | 30,749 | +0.07(+0.50%) |
Jun 05, 2024 | 13.88 | 14.09 | 13.81 | 13.90 | 45,159 | -0.05(-0.36%) |
Jun 04, 2024 | 14.11 | 14.11 | 13.87 | 13.95 | 41,425 | -0.14(-0.99%) |