Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 16.25 | 16.49 | 16.18 | 16.49 | 19,162 | +0.16(+0.98%) |
Aug 20, 2024 | 16.54 | 16.61 | 16.27 | 16.33 | 46,529 | -0.17(-1.03%) |
Aug 19, 2024 | 16.44 | 16.59 | 16.40 | 16.50 | 33,897 | +0.19(+1.16%) |
Aug 16, 2024 | 16.20 | 16.56 | 16.15 | 16.31 | 41,042 | +0.11(+0.68%) |
Aug 15, 2024 | 16.38 | 16.50 | 15.90 | 16.20 | 46,057 | +0.25(+1.57%) |
Aug 14, 2024 | 15.98 | 16.05 | 15.85 | 15.95 | 38,625 | +0.06(+0.38%) |
Aug 13, 2024 | 15.53 | 15.96 | 15.50 | 15.89 | 34,209 | +0.37(+2.38%) |
Aug 12, 2024 | 15.84 | 15.84 | 15.30 | 15.52 | 74,245 | -0.03(-0.19%) |
Aug 09, 2024 | 15.61 | 15.65 | 15.38 | 15.55 | 21,542 | -0.12(-0.77%) |
Aug 08, 2024 | 15.70 | 15.75 | 15.40 | 15.67 | 24,890 | +0.18(+1.16%) |
Aug 07, 2024 | 15.84 | 15.88 | 15.39 | 15.49 | 34,454 | -0.14(-0.90%) |
Aug 06, 2024 | 15.42 | 15.73 | 14.90 | 15.63 | 92,790 | +0.03(+0.19%) |
Aug 05, 2024 | 15.56 | 16.19 | 15.17 | 15.60 | 55,394 | -0.70(-4.29%) |
Aug 02, 2024 | 16.22 | 16.52 | 16.22 | 16.30 | 69,308 | -0.58(-3.44%) |
Aug 01, 2024 | 18.06 | 18.06 | 16.75 | 16.88 | 44,487 | -1.07(-5.96%) |
Jul 31, 2024 | 18.14 | 18.40 | 17.34 | 17.95 | 81,162 | -0.20(-1.10%) |
Jul 30, 2024 | 17.86 | 18.21 | 17.57 | 18.15 | 50,610 | +0.70(+4.01%) |
Jul 29, 2024 | 19.00 | 19.00 | 17.02 | 17.45 | 48,492 | -1.53(-8.06%) |
Jul 26, 2024 | 18.94 | 18.99 | 18.57 | 18.98 | 76,387 | +0.24(+1.28%) |
Jul 25, 2024 | 18.12 | 19.00 | 18.12 | 18.74 | 47,489 | +0.72(+4.00%) |
Jul 24, 2024 | 17.86 | 18.57 | 17.86 | 18.02 | 47,230 | +0.00(+0.00%) |
Jul 23, 2024 | 18.28 | 18.28 | 17.74 | 18.02 | 47,340 | -0.29(-1.58%) |
Jul 22, 2024 | 17.57 | 18.76 | 16.98 | 18.31 | 104,365 | +0.68(+3.86%) |
Jul 19, 2024 | 17.70 | 18.08 | 17.52 | 17.63 | 31,130 | -0.05(-0.28%) |
Jul 18, 2024 | 17.96 | 18.47 | 17.42 | 17.68 | 64,734 | -0.47(-2.59%) |
Jul 17, 2024 | 17.34 | 18.20 | 17.28 | 18.15 | 66,043 | +0.64(+3.66%) |
Jul 16, 2024 | 16.87 | 17.58 | 16.85 | 17.51 | 62,252 | +0.87(+5.23%) |
Jul 15, 2024 | 15.81 | 16.78 | 15.78 | 16.64 | 72,464 | +1.04(+6.67%) |
Jul 12, 2024 | 15.68 | 16.12 | 15.23 | 15.60 | 71,443 | +0.11(+0.71%) |
Jul 11, 2024 | 15.07 | 15.82 | 15.07 | 15.49 | 73,333 | +0.54(+3.61%) |
Jul 10, 2024 | 14.58 | 14.95 | 14.58 | 14.95 | 12,013 | +0.35(+2.40%) |
Jul 09, 2024 | 14.48 | 14.75 | 14.48 | 14.60 | 25,439 | +0.03(+0.21%) |
Jul 08, 2024 | 14.57 | 14.65 | 14.45 | 14.57 | 19,447 | +0.21(+1.46%) |
Jul 05, 2024 | 14.67 | 14.69 | 14.32 | 14.36 | 67,955 | -0.44(-2.97%) |
Jul 03, 2024 | 15.20 | 15.20 | 14.80 | 14.80 | 17,118 | -0.30(-1.99%) |
Jul 02, 2024 | 14.96 | 15.43 | 14.96 | 15.10 | 25,084 | +0.25(+1.68%) |
Jul 01, 2024 | 14.73 | 15.24 | 14.73 | 14.85 | 61,604 | -0.64(-4.13%) |
Jun 28, 2024 | 14.75 | 15.68 | 14.63 | 15.49 | 191,985 | +0.85(+5.81%) |
Jun 27, 2024 | 14.46 | 14.72 | 14.46 | 14.64 | 25,295 | +0.18(+1.24%) |
Jun 26, 2024 | 13.96 | 14.55 | 13.96 | 14.46 | 36,398 | +0.39(+2.77%) |
Jun 25, 2024 | 14.18 | 14.35 | 14.06 | 14.07 | 23,369 | -0.19(-1.33%) |
Jun 24, 2024 | 14.03 | 14.50 | 14.03 | 14.26 | 25,324 | +0.16(+1.13%) |
Jun 21, 2024 | 13.91 | 14.39 | 13.91 | 14.10 | 89,055 | +0.20(+1.44%) |
Jun 20, 2024 | 13.66 | 13.93 | 13.63 | 13.90 | 30,518 | +0.05(+0.36%) |
Jun 18, 2024 | 13.80 | 13.94 | 13.72 | 13.85 | 75,299 | +0.01(+0.07%) |
Jun 17, 2024 | 13.75 | 13.91 | 13.60 | 13.84 | 56,179 | +0.04(+0.29%) |
Jun 14, 2024 | 13.85 | 14.04 | 13.61 | 13.80 | 33,246 | -0.06(-0.43%) |
Jun 13, 2024 | 13.93 | 13.98 | 13.84 | 13.86 | 21,154 | -0.13(-0.93%) |
Jun 12, 2024 | 14.27 | 14.27 | 13.82 | 13.99 | 48,569 | +0.00(+0.00%) |
Jun 11, 2024 | 14.05 | 14.20 | 13.72 | 13.99 | 24,012 | -0.03(-0.21%) |
Jun 10, 2024 | 14.23 | 14.23 | 13.93 | 14.02 | 40,799 | -0.09(-0.64%) |
Jun 07, 2024 | 14.23 | 14.30 | 14.00 | 14.11 | 39,343 | -0.06(-0.42%) |
Jun 06, 2024 | 14.24 | 14.35 | 14.16 | 14.17 | 34,834 | -0.01(-0.07%) |
Jun 05, 2024 | 14.21 | 14.36 | 14.18 | 14.18 | 29,935 | -0.02(-0.14%) |
Jun 04, 2024 | 14.03 | 14.27 | 14.03 | 14.20 | 16,640 | -0.05(-0.35%) |