Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 18.93 | 20.48 | 18.93 | 19.89 | 15,207 | +0.96(+5.07%) |
Aug 16, 2024 | 18.80 | 19.00 | 18.23 | 18.93 | 2,277 | +0.07(+0.37%) |
Aug 15, 2024 | 18.69 | 18.86 | 18.45 | 18.86 | 1,327 | +0.21(+1.13%) |
Aug 14, 2024 | 18.39 | 18.65 | 18.39 | 18.65 | 1,650 | +0.29(+1.58%) |
Aug 12, 2024 | 18.36 | 346 | +0.36(+2.00%) | |||
Aug 09, 2024 | 18.25 | 18.25 | 18.00 | 18.00 | 726 | -0.20(-1.10%) |
Aug 08, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 557 | +0.45(+2.51%) |
Aug 07, 2024 | 18.20 | 18.20 | 17.75 | 17.75 | 4,428 | -0.49(-2.70%) |
Aug 06, 2024 | 18.31 | 18.35 | 18.10 | 18.25 | 5,835 | +0.35(+1.94%) |
Aug 05, 2024 | 17.18 | 17.90 | 16.66 | 17.90 | 17,070 | +0.14(+0.79%) |
Aug 02, 2024 | 17.52 | 17.76 | 17.52 | 17.76 | 4,389 | -0.14(-0.78%) |
Aug 01, 2024 | 17.15 | 18.06 | 17.15 | 17.90 | 9,910 | -0.09(-0.50%) |
Jul 31, 2024 | 17.63 | 17.99 | 17.35 | 17.99 | 3,143 | +0.03(+0.17%) |
Jul 30, 2024 | 17.50 | 18.03 | 17.50 | 17.96 | 2,083 | +0.56(+3.22%) |
Jul 29, 2024 | 17.50 | 17.50 | 17.40 | 17.40 | 3,882 | -0.05(-0.29%) |
Jul 26, 2024 | 17.16 | 18.34 | 17.16 | 17.45 | 2,623 | +0.06(+0.35%) |
Jul 25, 2024 | 17.28 | 17.39 | 17.27 | 17.39 | 4,140 | +0.16(+0.93%) |
Jul 24, 2024 | 17.24 | 17.24 | 17.23 | 17.23 | 379 | +0.28(+1.65%) |
Jul 23, 2024 | 16.94 | 16.95 | 16.94 | 16.95 | 908 | +0.12(+0.71%) |
Jul 22, 2024 | 17.28 | 17.28 | 16.66 | 16.83 | 1,674 | -0.45(-2.60%) |
Jul 18, 2024 | 17.28 | 481 | +0.16(+0.93%) | |||
Jul 17, 2024 | 17.15 | 17.20 | 17.12 | 17.12 | 1,257 | -0.06(-0.36%) |
Jul 16, 2024 | 16.98 | 17.18 | 16.68 | 17.18 | 2,202 | +0.20(+1.19%) |
Jul 15, 2024 | 16.80 | 16.98 | 16.80 | 16.98 | 3,344 | +0.68(+4.17%) |
Jul 12, 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 555 | +0.16(+0.99%) |
Jul 11, 2024 | 16.50 | 16.52 | 15.90 | 16.14 | 3,134 | -0.36(-2.18%) |
Jul 10, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 384 | -0.39(-2.31%) |
Jul 09, 2024 | 16.31 | 16.89 | 16.31 | 16.89 | 816 | +0.73(+4.52%) |
Jul 08, 2024 | 16.77 | 16.77 | 16.16 | 16.16 | 1,827 | -0.21(-1.28%) |
Jul 05, 2024 | 17.28 | 17.28 | 16.32 | 16.37 | 1,168 | -0.35(-2.09%) |
Jul 03, 2024 | 16.97 | 16.97 | 16.72 | 16.72 | 1,422 | -0.25(-1.47%) |
Jul 02, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 1,587 | +0.47(+2.83%) |
Jul 01, 2024 | 17.25 | 17.25 | 16.11 | 16.50 | 2,386 | -0.28(-1.65%) |
Jun 28, 2024 | 16.40 | 16.87 | 16.40 | 16.78 | 1,070 | +0.04(+0.24%) |
Jun 27, 2024 | 16.89 | 16.89 | 16.74 | 16.74 | 1,071 | +0.24(+1.45%) |
Jun 26, 2024 | 16.87 | 17.33 | 16.21 | 16.50 | 2,917 | -0.66(-3.85%) |
Jun 25, 2024 | 15.94 | 17.25 | 15.94 | 17.16 | 3,980 | +0.38(+2.26%) |
Jun 24, 2024 | 17.25 | 17.25 | 16.78 | 16.78 | 950 | -0.47(-2.72%) |
Jun 21, 2024 | 17.25 | 17.36 | 16.88 | 17.25 | 4,082 | +0.00(+0.01%) |
Jun 20, 2024 | 17.18 | 17.65 | 16.95 | 17.25 | 2,244 | +0.54(+3.22%) |
Jun 18, 2024 | 16.92 | 17.03 | 16.71 | 16.71 | 3,294 | -0.17(-1.01%) |
Jun 17, 2024 | 17.05 | 17.45 | 16.88 | 16.88 | 8,764 | -0.12(-0.71%) |
Jun 14, 2024 | 17.21 | 17.55 | 15.99 | 17.00 | 16,617 | -0.40(-2.30%) |
Jun 13, 2024 | 17.86 | 17.87 | 17.18 | 17.40 | 7,800 | -0.80(-4.40%) |
Jun 12, 2024 | 18.68 | 18.68 | 18.10 | 18.20 | 1,038 | -0.07(-0.41%) |
Jun 11, 2024 | 17.25 | 18.27 | 17.25 | 18.27 | 2,488 | +1.16(+6.81%) |
Jun 10, 2024 | 17.45 | 17.55 | 17.01 | 17.11 | 3,132 | -0.64(-3.61%) |
Jun 07, 2024 | 18.18 | 18.18 | 17.75 | 17.75 | 725 | +0.00(+0.00%) |