Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.35 | 19.50 | 19.30 | 19.50 | 816 | +0.40(+2.09%) |
Aug 22, 2024 | 19.00 | 19.10 | 19.00 | 19.10 | 1,471 | +0.55(+2.96%) |
Aug 21, 2024 | 18.49 | 18.55 | 18.20 | 18.55 | 4,574 | +0.50(+2.77%) |
Aug 20, 2024 | 18.07 | 18.07 | 18.05 | 18.05 | 830 | -0.13(-0.72%) |
Aug 19, 2024 | 18.40 | 18.87 | 18.05 | 18.18 | 9,707 | -0.07(-0.38%) |
Aug 16, 2024 | 18.21 | 18.25 | 18.21 | 18.25 | 736 | -0.05(-0.27%) |
Aug 15, 2024 | 18.49 | 18.50 | 18.25 | 18.30 | 2,334 | +0.09(+0.51%) |
Aug 13, 2024 | 18.21 | 443 | -0.00(-0.02%) | |||
Aug 12, 2024 | 18.03 | 18.92 | 18.03 | 18.21 | 6,885 | -0.02(-0.14%) |
Aug 09, 2024 | 18.44 | 18.52 | 17.97 | 18.23 | 2,396 | -0.37(-1.96%) |
Aug 08, 2024 | 18.14 | 18.75 | 17.81 | 18.60 | 2,278 | +0.13(+0.70%) |
Aug 07, 2024 | 17.89 | 18.48 | 17.89 | 18.47 | 2,201 | -0.02(-0.11%) |
Aug 06, 2024 | 18.25 | 18.50 | 17.81 | 18.49 | 2,162 | -0.25(-1.33%) |
Aug 05, 2024 | 17.88 | 18.75 | 17.88 | 18.74 | 3,495 | -0.17(-0.90%) |
Aug 02, 2024 | 18.75 | 18.99 | 18.12 | 18.91 | 2,442 | +0.18(+0.96%) |
Aug 01, 2024 | 19.35 | 19.36 | 18.73 | 18.73 | 2,562 | -0.60(-3.10%) |
Jul 31, 2024 | 19.25 | 19.50 | 18.52 | 19.33 | 4,471 | -0.40(-2.00%) |
Jul 30, 2024 | 17.80 | 20.26 | 17.55 | 19.73 | 25,241 | +1.92(+10.80%) |
Jul 29, 2024 | 17.22 | 17.80 | 17.00 | 17.80 | 2,491 | -0.23(-1.26%) |
Jul 26, 2024 | 17.60 | 18.24 | 17.60 | 18.03 | 3,048 | +0.98(+5.75%) |
Jul 25, 2024 | 17.22 | 17.22 | 17.05 | 17.05 | 1,582 | -0.15(-0.87%) |
Jul 24, 2024 | 17.04 | 17.40 | 17.00 | 17.20 | 5,741 | +0.06(+0.35%) |
Jul 23, 2024 | 16.75 | 17.18 | 16.75 | 17.14 | 1,282 | +0.38(+2.27%) |
Jul 22, 2024 | 16.58 | 16.98 | 16.58 | 16.76 | 2,063 | -0.13(-0.77%) |
Jul 19, 2024 | 17.02 | 17.22 | 16.87 | 16.89 | 3,220 | +0.02(+0.12%) |
Jul 18, 2024 | 16.80 | 17.04 | 16.80 | 16.87 | 4,267 | +0.27(+1.63%) |
Jul 17, 2024 | 15.13 | 16.60 | 15.13 | 16.60 | 7,507 | +0.25(+1.53%) |
Jul 16, 2024 | 16.20 | 16.63 | 15.71 | 16.35 | 7,106 | +0.17(+1.05%) |
Jul 15, 2024 | 15.39 | 16.65 | 15.39 | 16.18 | 15,896 | +0.82(+5.34%) |
Jul 12, 2024 | 15.06 | 15.37 | 15.06 | 15.36 | 5,692 | +0.30(+1.99%) |
Jul 11, 2024 | 14.88 | 15.48 | 14.88 | 15.06 | 17,775 | +0.18(+1.21%) |
Jul 10, 2024 | 14.72 | 14.99 | 14.69 | 14.88 | 3,420 | +0.10(+0.68%) |
Jul 09, 2024 | 14.69 | 15.24 | 14.62 | 14.78 | 3,461 | +0.03(+0.20%) |
Jul 05, 2024 | 14.75 | 160 | -0.26(-1.72%) | |||
Jul 03, 2024 | 14.72 | 15.02 | 14.72 | 15.01 | 1,188 | +0.35(+2.37%) |
Jul 02, 2024 | 14.92 | 15.13 | 14.66 | 14.66 | 8,472 | -0.03(-0.20%) |
Jul 01, 2024 | 14.70 | 14.94 | 14.36 | 14.69 | 11,574 | +0.02(+0.14%) |
Jun 28, 2024 | 14.59 | 14.74 | 14.48 | 14.67 | 9,396 | +0.32(+2.23%) |
Jun 27, 2024 | 14.36 | 14.59 | 14.31 | 14.35 | 6,672 | +0.20(+1.41%) |
Jun 26, 2024 | 14.02 | 14.35 | 14.02 | 14.15 | 994 | +0.00(+0.00%) |
Jun 25, 2024 | 14.40 | 14.43 | 14.00 | 14.15 | 29,473 | +0.00(+0.00%) |
Jun 24, 2024 | 14.53 | 14.53 | 14.01 | 14.15 | 37,944 | -0.38(-2.62%) |
Jun 21, 2024 | 13.85 | 14.53 | 13.75 | 14.53 | 40,594 | +0.73(+5.29%) |
Jun 20, 2024 | 14.17 | 14.27 | 13.70 | 13.80 | 47,391 | -0.21(-1.50%) |
Jun 18, 2024 | 14.89 | 14.90 | 14.01 | 14.01 | 41,465 | -0.86(-5.78%) |
Jun 17, 2024 | 14.71 | 15.32 | 14.54 | 14.87 | 4,384 | +0.32(+2.20%) |
Jun 14, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 1,275 | -0.14(-0.95%) |
Jun 13, 2024 | 14.77 | 15.04 | 14.52 | 14.69 | 86,465 | -0.08(-0.54%) |
Jun 12, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 513 | -0.09(-0.61%) |
Jun 11, 2024 | 14.75 | 15.05 | 14.75 | 14.86 | 4,753 | +0.04(+0.27%) |
Jun 10, 2024 | 14.76 | 15.04 | 14.76 | 14.82 | 1,583 | -0.47(-3.07%) |
Jun 07, 2024 | 14.76 | 15.29 | 14.76 | 15.29 | 805 | +0.20(+1.31%) |
Jun 06, 2024 | 14.85 | 15.09 | 14.75 | 15.09 | 4,876 | +0.27(+1.82%) |
Jun 05, 2024 | 14.76 | 14.82 | 14.75 | 14.82 | 3,068 | +0.21(+1.45%) |
Jun 04, 2024 | 14.77 | 14.89 | 14.61 | 14.61 | 7,006 | -0.53(-3.53%) |