Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 17.80 | 17.81 | 17.41 | 17.73 | 227,819 | +0.15(+0.85%) |
Aug 28, 2024 | 17.42 | 17.76 | 17.39 | 17.58 | 137,513 | +0.14(+0.80%) |
Aug 27, 2024 | 17.61 | 17.66 | 17.40 | 17.44 | 155,475 | -0.29(-1.64%) |
Aug 26, 2024 | 18.00 | 18.05 | 17.65 | 17.73 | 305,287 | -0.07(-0.39%) |
Aug 23, 2024 | 16.73 | 18.05 | 16.73 | 17.80 | 303,043 | +1.18(+7.10%) |
Aug 22, 2024 | 16.51 | 16.67 | 16.43 | 16.62 | 198,420 | +0.14(+0.85%) |
Aug 21, 2024 | 16.45 | 16.51 | 16.28 | 16.48 | 158,389 | +0.19(+1.17%) |
Aug 20, 2024 | 16.55 | 16.55 | 16.24 | 16.29 | 171,481 | -0.33(-1.99%) |
Aug 19, 2024 | 16.52 | 16.67 | 16.32 | 16.62 | 129,478 | +0.10(+0.61%) |
Aug 16, 2024 | 16.26 | 16.70 | 16.23 | 16.52 | 200,202 | +0.24(+1.47%) |
Aug 15, 2024 | 16.15 | 16.68 | 16.15 | 16.28 | 331,744 | +0.42(+2.65%) |
Aug 14, 2024 | 16.06 | 16.06 | 15.74 | 15.86 | 227,579 | -0.07(-0.44%) |
Aug 13, 2024 | 15.66 | 15.99 | 15.45 | 15.93 | 322,715 | +0.38(+2.44%) |
Aug 12, 2024 | 15.85 | 16.08 | 15.35 | 15.55 | 305,993 | -0.11(-0.70%) |
Aug 09, 2024 | 15.81 | 15.81 | 15.48 | 15.66 | 209,536 | -0.18(-1.14%) |
Aug 08, 2024 | 15.94 | 16.06 | 15.60 | 15.84 | 222,248 | +0.17(+1.08%) |
Aug 07, 2024 | 16.05 | 16.05 | 15.57 | 15.67 | 295,228 | -0.07(-0.44%) |
Aug 06, 2024 | 15.86 | 16.06 | 15.62 | 15.74 | 359,804 | -0.14(-0.88%) |
Aug 05, 2024 | 15.56 | 16.11 | 15.07 | 15.88 | 508,797 | -0.67(-4.05%) |
Aug 02, 2024 | 16.43 | 16.86 | 16.25 | 16.55 | 441,248 | -0.73(-4.22%) |
Aug 01, 2024 | 18.17 | 18.28 | 17.10 | 17.28 | 328,287 | -0.89(-4.90%) |
Jul 31, 2024 | 18.23 | 18.73 | 17.85 | 18.17 | 502,034 | -0.06(-0.33%) |
Jul 30, 2024 | 17.96 | 18.41 | 17.87 | 18.23 | 412,242 | +0.31(+1.73%) |
Jul 29, 2024 | 18.58 | 18.72 | 17.89 | 17.92 | 375,121 | -0.66(-3.55%) |
Jul 26, 2024 | 18.63 | 18.79 | 18.16 | 18.58 | 271,475 | +0.21(+1.14%) |
Jul 25, 2024 | 17.82 | 18.60 | 17.82 | 18.37 | 347,659 | +0.60(+3.38%) |
Jul 24, 2024 | 18.06 | 18.43 | 17.77 | 17.77 | 343,757 | -0.42(-2.31%) |
Jul 23, 2024 | 17.26 | 18.25 | 17.23 | 18.19 | 493,862 | +0.72(+4.12%) |
Jul 22, 2024 | 17.23 | 17.66 | 16.73 | 17.47 | 637,719 | +0.06(+0.34%) |
Jul 19, 2024 | 17.09 | 18.25 | 17.09 | 17.41 | 995,071 | -0.87(-4.76%) |
Jul 18, 2024 | 18.50 | 18.96 | 18.18 | 18.28 | 364,872 | -0.41(-2.19%) |
Jul 17, 2024 | 17.98 | 18.83 | 17.98 | 18.69 | 483,978 | +0.42(+2.30%) |
Jul 16, 2024 | 17.58 | 18.28 | 17.32 | 18.27 | 434,322 | +0.86(+4.94%) |
Jul 15, 2024 | 17.14 | 17.59 | 16.88 | 17.41 | 354,585 | +0.56(+3.32%) |
Jul 12, 2024 | 17.25 | 17.25 | 16.83 | 16.85 | 277,408 | -0.18(-1.06%) |
Jul 11, 2024 | 16.60 | 17.12 | 16.45 | 17.03 | 346,205 | +0.89(+5.51%) |
Jul 10, 2024 | 15.86 | 16.24 | 15.83 | 16.14 | 186,982 | +0.32(+2.02%) |
Jul 09, 2024 | 15.44 | 15.82 | 15.31 | 15.82 | 271,726 | +0.32(+2.06%) |
Jul 08, 2024 | 15.53 | 15.71 | 15.47 | 15.50 | 214,550 | +0.15(+0.98%) |
Jul 05, 2024 | 15.48 | 15.52 | 15.24 | 15.35 | 274,585 | -0.19(-1.22%) |
Jul 03, 2024 | 15.85 | 15.86 | 15.54 | 15.54 | 119,002 | -0.21(-1.33%) |
Jul 02, 2024 | 15.48 | 15.81 | 15.45 | 15.75 | 181,751 | +0.27(+1.74%) |
Jul 01, 2024 | 15.78 | 15.92 | 15.48 | 15.48 | 378,615 | -0.41(-2.58%) |
Jun 28, 2024 | 15.35 | 16.00 | 15.23 | 15.89 | 898,648 | +0.68(+4.47%) |
Jun 27, 2024 | 14.96 | 15.22 | 14.88 | 15.21 | 136,280 | +0.23(+1.54%) |
Jun 26, 2024 | 14.67 | 15.08 | 14.58 | 14.98 | 254,879 | +0.19(+1.28%) |
Jun 25, 2024 | 14.84 | 14.85 | 14.69 | 14.79 | 222,533 | -0.11(-0.74%) |
Jun 24, 2024 | 14.93 | 15.07 | 14.80 | 14.90 | 346,055 | +0.11(+0.74%) |
Jun 21, 2024 | 14.83 | 14.94 | 14.63 | 14.79 | 583,025 | -0.01(-0.07%) |
Jun 20, 2024 | 14.72 | 14.86 | 14.66 | 14.80 | 298,389 | -0.03(-0.20%) |
Jun 18, 2024 | 14.57 | 14.85 | 14.38 | 14.83 | 228,980 | +0.21(+1.44%) |
Jun 17, 2024 | 14.43 | 14.64 | 14.22 | 14.62 | 247,122 | +0.18(+1.25%) |
Jun 14, 2024 | 14.44 | 14.61 | 14.26 | 14.44 | 307,675 | -0.16(-1.10%) |
Jun 13, 2024 | 14.94 | 14.94 | 14.11 | 14.60 | 403,741 | -0.39(-2.60%) |
Jun 12, 2024 | 14.79 | 15.42 | 14.79 | 14.99 | 388,191 | +0.56(+3.88%) |
Jun 11, 2024 | 14.18 | 14.47 | 14.10 | 14.43 | 395,809 | +0.13(+0.91%) |
Jun 10, 2024 | 14.26 | 14.50 | 14.10 | 14.30 | 310,953 | -0.10(-0.69%) |
Jun 07, 2024 | 14.11 | 14.48 | 14.11 | 14.40 | 317,610 | +0.11(+0.77%) |
Jun 06, 2024 | 14.19 | 14.38 | 14.12 | 14.29 | 189,962 | +0.07(+0.49%) |
Jun 05, 2024 | 14.26 | 14.27 | 14.03 | 14.22 | 253,399 | +0.13(+0.92%) |
Jun 04, 2024 | 14.36 | 14.38 | 14.06 | 14.09 | 332,364 | -0.39(-2.69%) |