Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 16.43 | 16.53 | 15.76 | 16.36 | 354,318 | -1.58(-8.81%) |
Aug 23, 2024 | 17.55 | 18.00 | 17.50 | 17.94 | 137,152 | +1.08(+6.41%) |
Aug 22, 2024 | 17.07 | 17.12 | 16.48 | 16.86 | 84,428 | -0.29(-1.69%) |
Aug 21, 2024 | 16.34 | 17.23 | 16.34 | 17.15 | 125,757 | +1.04(+6.46%) |
Aug 20, 2024 | 16.77 | 16.77 | 16.04 | 16.11 | 120,096 | -1.21(-6.99%) |
Aug 19, 2024 | 17.37 | 17.71 | 17.18 | 17.32 | 132,460 | +0.28(+1.64%) |
Aug 16, 2024 | 16.53 | 17.39 | 16.53 | 17.04 | 276,184 | +1.44(+9.23%) |
Aug 15, 2024 | 14.99 | 16.51 | 14.99 | 15.60 | 282,868 | +0.01(+0.06%) |
Aug 14, 2024 | 16.06 | 16.17 | 15.13 | 15.59 | 172,796 | -0.68(-4.18%) |
Aug 13, 2024 | 16.22 | 16.38 | 16.09 | 16.27 | 78,692 | +0.07(+0.43%) |
Aug 12, 2024 | 16.00 | 16.38 | 15.93 | 16.20 | 101,400 | +0.36(+2.27%) |
Aug 09, 2024 | 15.83 | 15.85 | 15.50 | 15.84 | 49,564 | -0.13(-0.81%) |
Aug 08, 2024 | 15.37 | 15.97 | 15.36 | 15.97 | 176,748 | +0.98(+6.54%) |
Aug 07, 2024 | 15.36 | 15.41 | 14.85 | 14.99 | 54,187 | -0.06(-0.40%) |
Aug 06, 2024 | 14.54 | 15.38 | 14.54 | 15.05 | 121,872 | +0.39(+2.66%) |
Aug 05, 2024 | 13.48 | 14.72 | 13.48 | 14.66 | 92,794 | -0.20(-1.35%) |
Aug 02, 2024 | 14.52 | 14.86 | 14.27 | 14.86 | 100,191 | -0.24(-1.59%) |
Aug 01, 2024 | 15.41 | 15.59 | 15.06 | 15.10 | 76,773 | -0.31(-2.01%) |
Jul 31, 2024 | 15.62 | 15.85 | 15.23 | 15.41 | 101,799 | +0.30(+1.99%) |
Jul 30, 2024 | 15.26 | 15.40 | 14.97 | 15.11 | 118,431 | -0.25(-1.63%) |
Jul 29, 2024 | 15.33 | 15.64 | 15.20 | 15.36 | 293,599 | +0.79(+5.42%) |
Jul 26, 2024 | 14.00 | 14.59 | 13.83 | 14.57 | 64,701 | +0.43(+3.04%) |
Jul 25, 2024 | 14.17 | 14.43 | 14.06 | 14.14 | 87,810 | -0.16(-1.12%) |
Jul 24, 2024 | 14.40 | 14.73 | 14.27 | 14.30 | 82,983 | -0.10(-0.69%) |
Jul 23, 2024 | 14.19 | 14.49 | 14.17 | 14.40 | 49,258 | -0.21(-1.44%) |
Jul 22, 2024 | 14.67 | 14.82 | 14.49 | 14.61 | 115,533 | +0.48(+3.40%) |
Jul 19, 2024 | 14.36 | 14.39 | 14.08 | 14.13 | 75,564 | -0.45(-3.09%) |
Jul 18, 2024 | 14.92 | 15.28 | 14.53 | 14.58 | 333,307 | -0.23(-1.55%) |
Jul 17, 2024 | 15.12 | 15.12 | 14.61 | 14.81 | 165,355 | -0.52(-3.39%) |
Jul 16, 2024 | 14.89 | 15.39 | 14.79 | 15.33 | 194,113 | +0.15(+0.99%) |
Jul 15, 2024 | 15.23 | 15.41 | 14.99 | 15.18 | 364,729 | -0.65(-4.11%) |
Jul 12, 2024 | 16.14 | 16.37 | 15.78 | 15.83 | 267,863 | +0.42(+2.73%) |
Jul 11, 2024 | 15.17 | 15.53 | 15.03 | 15.41 | 554,847 | +0.94(+6.50%) |
Jul 10, 2024 | 14.30 | 14.72 | 14.26 | 14.47 | 248,121 | +0.12(+0.84%) |
Jul 09, 2024 | 13.70 | 14.50 | 13.70 | 14.35 | 443,291 | +0.78(+5.75%) |
Jul 08, 2024 | 13.66 | 13.66 | 13.36 | 13.57 | 290,235 | -0.38(-2.72%) |
Jul 05, 2024 | 14.05 | 14.05 | 13.60 | 13.95 | 268,819 | -0.41(-2.86%) |
Jul 03, 2024 | 13.87 | 14.43 | 13.87 | 14.36 | 154,308 | +0.70(+5.12%) |
Jul 02, 2024 | 13.23 | 13.66 | 13.04 | 13.66 | 202,904 | +0.56(+4.27%) |
Jul 01, 2024 | 13.28 | 13.40 | 13.06 | 13.10 | 121,224 | +0.06(+0.46%) |
Jun 28, 2024 | 13.18 | 13.24 | 12.96 | 13.04 | 194,879 | -0.17(-1.29%) |
Jun 27, 2024 | 13.61 | 13.61 | 13.20 | 13.21 | 169,322 | -0.66(-4.76%) |
Jun 26, 2024 | 13.72 | 13.90 | 13.68 | 13.87 | 62,305 | +0.12(+0.87%) |
Jun 25, 2024 | 13.92 | 14.09 | 13.66 | 13.75 | 67,202 | -0.36(-2.55%) |
Jun 24, 2024 | 13.93 | 14.51 | 13.93 | 14.11 | 112,114 | +0.40(+2.92%) |
Jun 21, 2024 | 13.78 | 14.07 | 13.70 | 13.71 | 86,582 | -0.31(-2.21%) |
Jun 20, 2024 | 14.16 | 14.22 | 13.87 | 14.02 | 87,166 | -0.02(-0.14%) |
Jun 18, 2024 | 13.97 | 14.23 | 13.83 | 14.04 | 28,938 | -0.04(-0.28%) |
Jun 17, 2024 | 13.81 | 14.24 | 13.81 | 14.08 | 72,890 | +0.47(+3.45%) |
Jun 14, 2024 | 14.00 | 14.00 | 13.58 | 13.61 | 141,146 | -0.91(-6.27%) |
Jun 13, 2024 | 15.01 | 15.01 | 14.48 | 14.52 | 294,513 | -0.34(-2.29%) |
Jun 12, 2024 | 15.00 | 15.07 | 14.68 | 14.86 | 229,201 | +0.11(+0.75%) |
Jun 11, 2024 | 15.24 | 15.24 | 14.67 | 14.75 | 160,862 | -0.57(-3.72%) |
Jun 10, 2024 | 14.96 | 15.44 | 14.90 | 15.32 | 113,696 | +0.33(+2.20%) |
Jun 07, 2024 | 15.10 | 15.31 | 14.88 | 14.99 | 136,259 | -0.60(-3.85%) |
Jun 06, 2024 | 15.30 | 15.60 | 15.11 | 15.59 | 127,792 | +0.04(+0.26%) |
Jun 05, 2024 | 15.28 | 15.59 | 15.23 | 15.55 | 218,933 | +0.55(+3.67%) |
Jun 04, 2024 | 14.90 | 15.13 | 14.79 | 15.00 | 55,513 | +0.18(+1.21%) |