Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 16.42 | 17.31 | 16.32 | 17.30 | 1,691,259 | +0.85(+5.17%) |
Aug 15, 2024 | 16.21 | 16.54 | 15.81 | 16.45 | 399,165 | +0.31(+1.92%) |
Aug 14, 2024 | 16.47 | 16.50 | 15.95 | 16.14 | 514,453 | -0.53(-3.18%) |
Aug 13, 2024 | 16.58 | 16.92 | 16.46 | 16.67 | 370,269 | +0.15(+0.91%) |
Aug 12, 2024 | 15.94 | 16.57 | 15.83 | 16.52 | 489,373 | +0.77(+4.89%) |
Aug 09, 2024 | 15.68 | 15.75 | 15.25 | 15.75 | 360,579 | +0.41(+2.67%) |
Aug 08, 2024 | 15.12 | 15.58 | 14.98 | 15.34 | 398,365 | +0.30(+1.99%) |
Aug 07, 2024 | 15.90 | 15.97 | 14.99 | 15.04 | 393,283 | -0.65(-4.14%) |
Aug 06, 2024 | 15.32 | 15.75 | 15.18 | 15.69 | 568,497 | +0.44(+2.89%) |
Aug 05, 2024 | 15.10 | 15.39 | 14.67 | 15.25 | 641,141 | -0.62(-3.91%) |
Aug 02, 2024 | 16.50 | 16.58 | 15.54 | 15.87 | 474,066 | -0.45(-2.76%) |
Aug 01, 2024 | 16.60 | 16.63 | 15.95 | 16.32 | 522,115 | -0.28(-1.69%) |
Jul 31, 2024 | 16.97 | 16.98 | 16.38 | 16.60 | 366,150 | +0.03(+0.18%) |
Jul 30, 2024 | 16.68 | 16.98 | 16.47 | 16.57 | 475,854 | -0.17(-1.02%) |
Jul 29, 2024 | 16.44 | 16.75 | 16.23 | 16.74 | 785,952 | +0.52(+3.21%) |
Jul 26, 2024 | 15.64 | 16.28 | 15.57 | 16.22 | 889,727 | +0.84(+5.46%) |
Jul 25, 2024 | 14.20 | 15.40 | 14.09 | 15.38 | 1,209,667 | +1.13(+7.93%) |
Jul 24, 2024 | 14.71 | 14.99 | 14.25 | 14.25 | 320,204 | -0.35(-2.40%) |
Jul 23, 2024 | 14.44 | 14.60 | 14.29 | 14.60 | 190,611 | +0.11(+0.76%) |
Jul 22, 2024 | 14.36 | 14.60 | 14.34 | 14.49 | 329,427 | +0.03(+0.21%) |
Jul 19, 2024 | 14.36 | 14.77 | 14.34 | 14.46 | 249,452 | -0.39(-2.63%) |
Jul 18, 2024 | 15.11 | 15.12 | 14.71 | 14.85 | 310,260 | -0.20(-1.33%) |
Jul 17, 2024 | 15.60 | 15.60 | 15.04 | 15.05 | 356,372 | -0.51(-3.28%) |
Jul 16, 2024 | 15.24 | 15.56 | 15.18 | 15.56 | 439,808 | +0.38(+2.50%) |
Jul 15, 2024 | 15.12 | 15.33 | 14.73 | 15.18 | 466,159 | +0.13(+0.86%) |
Jul 12, 2024 | 14.70 | 15.17 | 14.60 | 15.05 | 535,497 | +0.28(+1.90%) |
Jul 11, 2024 | 14.77 | 14.85 | 14.37 | 14.77 | 466,318 | +0.46(+3.21%) |
Jul 10, 2024 | 14.00 | 14.48 | 14.00 | 14.31 | 384,556 | +0.42(+3.02%) |
Jul 09, 2024 | 14.25 | 14.30 | 13.80 | 13.89 | 481,546 | -0.41(-2.87%) |
Jul 08, 2024 | 14.02 | 14.32 | 13.90 | 14.30 | 274,004 | +0.17(+1.20%) |
Jul 05, 2024 | 14.30 | 14.38 | 14.00 | 14.13 | 260,933 | +0.09(+0.64%) |
Jul 03, 2024 | 13.92 | 14.15 | 13.91 | 14.04 | 231,807 | +0.37(+2.71%) |
Jul 02, 2024 | 13.48 | 13.72 | 13.34 | 13.67 | 333,467 | +0.34(+2.55%) |
Jul 01, 2024 | 13.68 | 13.73 | 13.32 | 13.33 | 428,491 | -0.36(-2.63%) |
Jun 28, 2024 | 13.95 | 13.95 | 13.52 | 13.69 | 271,251 | -0.10(-0.73%) |
Jun 27, 2024 | 13.96 | 14.13 | 13.72 | 13.79 | 237,625 | -0.03(-0.22%) |
Jun 26, 2024 | 13.76 | 14.03 | 13.66 | 13.82 | 223,700 | -0.13(-0.93%) |
Jun 25, 2024 | 14.25 | 14.38 | 13.91 | 13.95 | 373,202 | -0.43(-2.99%) |
Jun 24, 2024 | 14.53 | 14.74 | 14.31 | 14.38 | 170,916 | -0.07(-0.48%) |
Jun 21, 2024 | 14.79 | 14.79 | 14.17 | 14.45 | 646,289 | -0.40(-2.69%) |
Jun 20, 2024 | 14.68 | 14.90 | 14.53 | 14.85 | 396,106 | +0.26(+1.78%) |
Jun 18, 2024 | 14.29 | 14.66 | 14.29 | 14.59 | 316,081 | +0.22(+1.53%) |
Jun 17, 2024 | 14.34 | 14.51 | 14.30 | 14.37 | 297,389 | -0.10(-0.69%) |
Jun 14, 2024 | 14.56 | 14.62 | 14.32 | 14.47 | 249,511 | +0.12(+0.84%) |
Jun 13, 2024 | 14.60 | 14.77 | 14.22 | 14.35 | 295,387 | -0.38(-2.58%) |
Jun 12, 2024 | 15.05 | 15.19 | 14.57 | 14.73 | 313,083 | +0.03(+0.20%) |
Jun 11, 2024 | 14.54 | 14.77 | 14.50 | 14.70 | 437,686 | +0.02(+0.14%) |
Jun 10, 2024 | 14.74 | 14.74 | 14.53 | 14.68 | 234,562 | +0.15(+1.03%) |
Jun 07, 2024 | 14.90 | 14.98 | 14.51 | 14.53 | 524,889 | -1.04(-6.68%) |
Jun 06, 2024 | 15.23 | 15.69 | 15.18 | 15.57 | 316,709 | +0.33(+2.17%) |
Jun 05, 2024 | 14.80 | 15.33 | 14.62 | 15.24 | 423,150 | +0.49(+3.32%) |
Jun 04, 2024 | 15.42 | 15.42 | 14.67 | 14.75 | 504,382 | -1.01(-6.41%) |