Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 18.43 | 18.46 | 18.17 | 18.40 | 195,484 | -0.22(-1.18%) |
Aug 26, 2024 | 18.77 | 18.91 | 18.45 | 18.62 | 353,847 | +0.06(+0.32%) |
Aug 23, 2024 | 18.00 | 18.83 | 17.91 | 18.56 | 270,718 | +0.77(+4.33%) |
Aug 22, 2024 | 18.07 | 18.07 | 17.69 | 17.79 | 167,955 | -0.20(-1.11%) |
Aug 21, 2024 | 17.92 | 18.08 | 17.72 | 17.99 | 184,339 | +0.23(+1.30%) |
Aug 20, 2024 | 18.15 | 18.23 | 17.68 | 17.76 | 170,752 | -0.60(-3.27%) |
Aug 19, 2024 | 17.86 | 18.39 | 17.86 | 18.36 | 261,668 | +0.20(+1.10%) |
Aug 16, 2024 | 18.03 | 18.22 | 17.70 | 18.16 | 440,712 | +0.02(+0.11%) |
Aug 15, 2024 | 18.27 | 18.41 | 17.80 | 18.14 | 284,999 | +0.33(+1.85%) |
Aug 14, 2024 | 18.22 | 18.31 | 17.62 | 17.81 | 209,074 | -0.31(-1.71%) |
Aug 13, 2024 | 17.87 | 18.25 | 17.73 | 18.12 | 287,824 | +0.45(+2.55%) |
Aug 12, 2024 | 18.27 | 18.29 | 17.13 | 17.67 | 381,566 | -0.89(-4.80%) |
Aug 09, 2024 | 18.61 | 18.71 | 17.54 | 18.56 | 482,483 | +0.09(+0.49%) |
Aug 08, 2024 | 15.55 | 18.49 | 15.38 | 18.47 | 919,814 | +4.09(+28.44%) |
Aug 07, 2024 | 14.81 | 15.12 | 14.27 | 14.38 | 817,281 | -0.21(-1.44%) |
Aug 06, 2024 | 15.31 | 15.79 | 14.55 | 14.59 | 895,648 | -0.87(-5.63%) |
Aug 05, 2024 | 15.69 | 15.69 | 15.06 | 15.46 | 360,561 | -1.23(-7.37%) |
Aug 02, 2024 | 17.42 | 17.62 | 16.64 | 16.69 | 311,157 | -1.75(-9.49%) |
Aug 01, 2024 | 19.12 | 19.62 | 18.21 | 18.44 | 288,948 | -0.65(-3.40%) |
Jul 31, 2024 | 18.59 | 19.58 | 18.46 | 19.09 | 309,610 | +0.49(+2.63%) |
Jul 30, 2024 | 18.81 | 19.05 | 18.56 | 18.60 | 250,594 | -0.03(-0.16%) |
Jul 29, 2024 | 18.83 | 18.87 | 18.25 | 18.63 | 233,876 | -0.09(-0.48%) |
Jul 26, 2024 | 18.34 | 18.73 | 18.09 | 18.72 | 296,318 | +0.70(+3.88%) |
Jul 25, 2024 | 17.40 | 18.10 | 17.35 | 18.02 | 319,751 | +0.63(+3.62%) |
Jul 24, 2024 | 17.85 | 18.16 | 17.39 | 17.39 | 234,160 | -0.56(-3.12%) |
Jul 23, 2024 | 17.62 | 18.21 | 17.61 | 17.95 | 297,325 | +0.20(+1.13%) |
Jul 22, 2024 | 17.22 | 17.78 | 16.99 | 17.75 | 272,627 | +0.62(+3.62%) |
Jul 19, 2024 | 17.33 | 17.43 | 16.84 | 17.13 | 361,860 | -0.21(-1.21%) |
Jul 18, 2024 | 17.03 | 17.56 | 17.00 | 17.34 | 373,691 | +0.29(+1.70%) |
Jul 17, 2024 | 16.68 | 17.48 | 16.68 | 17.05 | 1,193,758 | +0.20(+1.19%) |
Jul 16, 2024 | 16.12 | 17.31 | 15.84 | 16.85 | 3,068,267 | +0.91(+5.71%) |
Jul 15, 2024 | 15.85 | 16.08 | 15.71 | 15.94 | 417,238 | +0.20(+1.27%) |
Jul 12, 2024 | 16.44 | 16.67 | 15.68 | 15.74 | 433,702 | -0.39(-2.42%) |
Jul 11, 2024 | 16.24 | 16.35 | 15.71 | 16.13 | 1,016,068 | +0.51(+3.27%) |
Jul 10, 2024 | 15.99 | 16.09 | 15.52 | 15.62 | 277,821 | -0.32(-2.01%) |
Jul 09, 2024 | 16.20 | 16.27 | 15.83 | 15.94 | 171,586 | -0.32(-1.97%) |
Jul 08, 2024 | 16.29 | 16.39 | 16.04 | 16.26 | 210,668 | +0.25(+1.56%) |
Jul 05, 2024 | 16.35 | 16.39 | 15.82 | 16.01 | 157,332 | -0.50(-3.03%) |
Jul 03, 2024 | 16.20 | 16.61 | 16.00 | 16.51 | 141,002 | +0.51(+3.19%) |
Jul 02, 2024 | 16.05 | 16.26 | 15.90 | 16.00 | 204,292 | +0.01(+0.06%) |
Jul 01, 2024 | 16.96 | 16.96 | 15.85 | 15.99 | 226,361 | -0.97(-5.72%) |
Jun 28, 2024 | 17.34 | 17.46 | 16.68 | 16.96 | 560,125 | -0.04(-0.24%) |
Jun 27, 2024 | 17.11 | 17.11 | 16.77 | 17.00 | 172,276 | +0.01(+0.06%) |
Jun 26, 2024 | 16.71 | 17.01 | 16.61 | 16.99 | 182,189 | +0.08(+0.47%) |
Jun 25, 2024 | 17.10 | 17.19 | 16.83 | 16.91 | 173,057 | -0.36(-2.08%) |
Jun 24, 2024 | 17.20 | 17.60 | 17.05 | 17.27 | 225,345 | +0.09(+0.52%) |
Jun 21, 2024 | 16.98 | 17.43 | 16.93 | 17.18 | 1,011,696 | +0.08(+0.47%) |
Jun 20, 2024 | 16.98 | 17.30 | 16.93 | 17.10 | 247,508 | -0.08(-0.47%) |
Jun 18, 2024 | 16.93 | 17.43 | 16.86 | 17.18 | 407,219 | +0.25(+1.48%) |
Jun 17, 2024 | 16.29 | 16.93 | 15.73 | 16.93 | 309,418 | +0.40(+2.42%) |
Jun 14, 2024 | 17.51 | 17.64 | 16.35 | 16.53 | 311,650 | -1.29(-7.24%) |
Jun 13, 2024 | 17.73 | 17.92 | 17.53 | 17.82 | 240,468 | -0.01(-0.06%) |
Jun 12, 2024 | 17.44 | 18.20 | 17.44 | 17.83 | 332,628 | +1.09(+6.51%) |
Jun 11, 2024 | 16.26 | 17.05 | 16.10 | 16.74 | 408,989 | +0.28(+1.70%) |
Jun 10, 2024 | 16.59 | 16.62 | 16.31 | 16.46 | 328,178 | -0.35(-2.08%) |
Jun 07, 2024 | 16.98 | 17.21 | 16.68 | 16.81 | 291,082 | -0.41(-2.38%) |
Jun 06, 2024 | 17.05 | 17.39 | 17.05 | 17.22 | 252,918 | +0.12(+0.70%) |
Jun 05, 2024 | 17.07 | 17.12 | 16.77 | 17.10 | 209,350 | +0.23(+1.36%) |
Jun 04, 2024 | 17.18 | 17.18 | 16.67 | 16.87 | 332,251 | -0.59(-3.38%) |