Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.01 | 17.41 | 17.01 | 17.33 | 17,840 | +0.36(+2.14%) |
Aug 22, 2024 | 16.79 | 17.04 | 16.79 | 16.97 | 6,631 | +0.10(+0.57%) |
Aug 21, 2024 | 14.42 | 17.00 | 14.42 | 16.87 | 24,124 | -0.04(-0.21%) |
Aug 20, 2024 | 16.87 | 17.02 | 16.83 | 16.91 | 42,033 | +0.11(+0.65%) |
Aug 19, 2024 | 16.89 | 16.89 | 16.68 | 16.80 | 17,057 | +0.11(+0.63%) |
Aug 16, 2024 | 16.15 | 16.75 | 16.15 | 16.70 | 9,964 | +0.70(+4.34%) |
Aug 15, 2024 | 15.99 | 16.12 | 15.99 | 16.00 | 10,140 | +0.12(+0.76%) |
Aug 14, 2024 | 15.73 | 16.00 | 15.73 | 15.88 | 9,417 | +0.01(+0.04%) |
Aug 13, 2024 | 16.50 | 16.50 | 15.86 | 15.87 | 44,625 | -0.27(-1.65%) |
Aug 12, 2024 | 16.02 | 16.34 | 15.71 | 16.14 | 34,475 | +0.09(+0.57%) |
Aug 09, 2024 | 15.06 | 16.05 | 15.06 | 16.05 | 7,153 | +0.24(+1.53%) |
Aug 08, 2024 | 15.56 | 15.81 | 15.56 | 15.81 | 16,590 | +0.30(+1.91%) |
Aug 07, 2024 | 15.51 | 15.70 | 15.45 | 15.51 | 5,461 | -0.33(-2.08%) |
Aug 06, 2024 | 15.40 | 15.91 | 15.40 | 15.84 | 15,439 | +0.38(+2.49%) |
Aug 05, 2024 | 15.36 | 15.50 | 15.06 | 15.46 | 5,362 | -0.31(-2.00%) |
Aug 02, 2024 | 15.60 | 16.02 | 15.36 | 15.77 | 23,405 | +0.17(+1.09%) |
Aug 01, 2024 | 15.66 | 15.66 | 15.50 | 15.60 | 5,862 | -0.35(-2.19%) |
Jul 31, 2024 | 15.77 | 16.12 | 15.72 | 15.95 | 11,372 | +0.19(+1.22%) |
Jul 30, 2024 | 15.65 | 15.82 | 15.65 | 15.76 | 8,440 | +0.14(+0.88%) |
Jul 29, 2024 | 15.60 | 15.62 | 15.35 | 15.62 | 8,685 | +0.02(+0.13%) |
Jul 26, 2024 | 15.48 | 15.78 | 15.48 | 15.60 | 14,302 | +0.16(+1.04%) |
Jul 25, 2024 | 15.37 | 15.48 | 15.37 | 15.44 | 2,801 | +0.03(+0.19%) |
Jul 24, 2024 | 15.63 | 15.63 | 15.41 | 15.41 | 9,093 | -0.08(-0.52%) |
Jul 23, 2024 | 14.41 | 15.53 | 14.41 | 15.49 | 11,510 | +0.06(+0.39%) |
Jul 22, 2024 | 15.51 | 15.51 | 15.35 | 15.43 | 13,236 | -0.08(-0.52%) |
Jul 19, 2024 | 15.49 | 15.67 | 15.49 | 15.51 | 2,778 | -0.10(-0.67%) |
Jul 18, 2024 | 15.50 | 15.68 | 15.48 | 15.61 | 18,460 | +0.06(+0.41%) |
Jul 17, 2024 | 15.53 | 15.56 | 15.33 | 15.55 | 7,613 | +0.16(+1.04%) |
Jul 16, 2024 | 15.19 | 15.43 | 15.15 | 15.39 | 12,817 | -0.06(-0.39%) |
Jul 15, 2024 | 15.51 | 15.60 | 15.45 | 15.45 | 12,029 | -0.08(-0.53%) |
Jul 12, 2024 | 15.39 | 15.57 | 15.38 | 15.53 | 8,553 | +0.15(+0.98%) |
Jul 11, 2024 | 15.03 | 15.42 | 15.03 | 15.38 | 7,933 | +0.08(+0.56%) |
Jul 10, 2024 | 15.25 | 15.41 | 15.15 | 15.30 | 12,991 | +0.05(+0.31%) |
Jul 09, 2024 | 16.00 | 16.00 | 15.25 | 15.25 | 13,479 | -0.15(-0.97%) |
Jul 08, 2024 | 15.30 | 15.40 | 15.20 | 15.40 | 35,228 | -0.13(-0.84%) |
Jul 05, 2024 | 15.81 | 15.84 | 15.51 | 15.53 | 8,315 | -0.28(-1.77%) |
Jul 03, 2024 | 15.70 | 15.81 | 15.70 | 15.81 | 2,997 | +0.56(+3.67%) |
Jul 02, 2024 | 15.40 | 15.40 | 15.16 | 15.25 | 7,442 | -0.15(-0.97%) |
Jul 01, 2024 | 15.33 | 15.66 | 15.33 | 15.40 | 4,115 | -0.09(-0.58%) |
Jun 28, 2024 | 15.23 | 15.62 | 15.23 | 15.49 | 11,341 | +0.03(+0.21%) |
Jun 27, 2024 | 15.62 | 15.71 | 15.43 | 15.46 | 9,896 | -0.11(-0.72%) |
Jun 26, 2024 | 14.74 | 15.65 | 14.74 | 15.57 | 5,055 | +0.05(+0.32%) |
Jun 25, 2024 | 15.70 | 15.72 | 15.52 | 15.52 | 11,648 | -0.19(-1.21%) |
Jun 24, 2024 | 15.66 | 15.71 | 15.55 | 15.71 | 6,322 | +0.20(+1.31%) |
Jun 21, 2024 | 15.55 | 15.55 | 15.35 | 15.51 | 5,307 | -0.08(-0.53%) |
Jun 20, 2024 | 15.88 | 15.88 | 15.54 | 15.59 | 13,521 | +0.05(+0.32%) |
Jun 18, 2024 | 15.54 | 15.60 | 15.51 | 15.54 | 8,796 | -0.12(-0.77%) |
Jun 17, 2024 | 15.85 | 15.85 | 15.51 | 15.66 | 4,064 | -0.12(-0.74%) |
Jun 14, 2024 | 15.86 | 15.86 | 15.73 | 15.78 | 7,044 | -0.15(-0.96%) |
Jun 13, 2024 | 15.55 | 15.93 | 15.55 | 15.93 | 24,077 | +0.15(+0.95%) |
Jun 12, 2024 | 15.66 | 15.78 | 15.66 | 15.78 | 20,946 | +0.17(+1.09%) |
Jun 11, 2024 | 15.62 | 15.64 | 15.37 | 15.61 | 14,779 | -0.36(-2.25%) |
Jun 10, 2024 | 15.79 | 16.06 | 15.79 | 15.97 | 8,078 | +0.03(+0.20%) |
Jun 07, 2024 | 16.26 | 16.26 | 15.94 | 15.94 | 10,597 | -0.54(-3.29%) |
Jun 06, 2024 | 14.89 | 16.52 | 14.89 | 16.48 | 19,708 | +0.53(+3.32%) |
Jun 05, 2024 | 15.75 | 16.06 | 15.75 | 15.95 | 8,956 | +0.34(+2.18%) |
Jun 04, 2024 | 15.68 | 15.70 | 15.31 | 15.61 | 10,078 | -0.29(-1.82%) |