Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 16.81 | 16.81 | 16.37 | 16.55 | 134,207 | -0.24(-1.43%) |
Aug 19, 2024 | 16.68 | 17.11 | 16.59 | 16.79 | 107,585 | +0.11(+0.66%) |
Aug 16, 2024 | 16.95 | 17.07 | 16.49 | 16.68 | 163,671 | -0.42(-2.46%) |
Aug 15, 2024 | 17.39 | 17.50 | 17.10 | 17.10 | 67,766 | -0.17(-0.98%) |
Aug 14, 2024 | 17.73 | 17.86 | 17.00 | 17.27 | 172,971 | -0.44(-2.48%) |
Aug 13, 2024 | 17.69 | 18.37 | 17.69 | 17.71 | 156,228 | +0.09(+0.51%) |
Aug 12, 2024 | 17.57 | 18.23 | 17.57 | 17.62 | 212,176 | +0.08(+0.46%) |
Aug 09, 2024 | 17.67 | 18.27 | 17.16 | 17.54 | 205,352 | +0.52(+3.06%) |
Aug 08, 2024 | 16.51 | 17.14 | 16.51 | 17.02 | 86,205 | +0.39(+2.35%) |
Aug 07, 2024 | 16.66 | 17.33 | 16.55 | 16.63 | 105,812 | -0.02(-0.12%) |
Aug 06, 2024 | 16.27 | 16.88 | 16.27 | 16.65 | 165,003 | -0.23(-1.36%) |
Aug 02, 2024 | 16.88 | 0 | -0.40(-2.31%) | |||
Aug 01, 2024 | 18.14 | 18.33 | 17.22 | 17.28 | 104,539 | -0.85(-4.69%) |
Jul 31, 2024 | 18.09 | 18.57 | 17.96 | 18.13 | 158,251 | +0.23(+1.28%) |
Jul 30, 2024 | 17.82 | 18.13 | 17.75 | 17.90 | 102,214 | +0.15(+0.85%) |
Jul 29, 2024 | 17.50 | 17.85 | 17.30 | 17.75 | 112,036 | +0.31(+1.78%) |
Jul 26, 2024 | 16.85 | 17.50 | 16.74 | 17.44 | 239,623 | +0.59(+3.50%) |
Jul 25, 2024 | 16.33 | 17.19 | 16.32 | 16.85 | 112,631 | +0.44(+2.68%) |
Jul 24, 2024 | 16.64 | 17.02 | 16.32 | 16.41 | 109,170 | -0.29(-1.74%) |
Jul 23, 2024 | 16.23 | 16.80 | 15.90 | 16.70 | 205,655 | +0.27(+1.64%) |
Jul 22, 2024 | 16.46 | 16.52 | 16.21 | 16.43 | 136,289 | -0.02(-0.12%) |
Jul 19, 2024 | 16.27 | 16.52 | 16.27 | 16.45 | 93,018 | +0.08(+0.49%) |
Jul 18, 2024 | 16.74 | 17.14 | 16.19 | 16.37 | 299,733 | -1.04(-5.97%) |
Jul 17, 2024 | 16.44 | 17.55 | 16.35 | 17.41 | 346,231 | +1.01(+6.16%) |
Jul 16, 2024 | 15.90 | 16.48 | 15.90 | 16.40 | 205,886 | +0.57(+3.60%) |
Jul 15, 2024 | 15.80 | 15.96 | 15.55 | 15.83 | 247,013 | +0.04(+0.25%) |
Jul 12, 2024 | 15.86 | 15.92 | 15.67 | 15.79 | 169,086 | -0.06(-0.38%) |
Jul 11, 2024 | 15.47 | 16.03 | 15.47 | 15.85 | 151,831 | +0.48(+3.12%) |
Jul 10, 2024 | 15.72 | 15.83 | 15.35 | 15.37 | 145,247 | -0.42(-2.66%) |
Jul 09, 2024 | 15.74 | 15.96 | 15.49 | 15.79 | 207,199 | +0.11(+0.70%) |
Jul 08, 2024 | 16.13 | 16.13 | 15.38 | 15.68 | 165,202 | -0.41(-2.55%) |
Jul 05, 2024 | 16.39 | 16.40 | 16.07 | 16.09 | 237,212 | -0.30(-1.83%) |
Jul 04, 2024 | 16.73 | 16.73 | 16.35 | 16.39 | 55,411 | -0.17(-1.03%) |
Jul 03, 2024 | 16.27 | 16.56 | 16.25 | 16.56 | 225,991 | +0.20(+1.22%) |
Jul 02, 2024 | 16.52 | 16.52 | 16.13 | 16.36 | 131,328 | -0.16(-0.97%) |
Jun 28, 2024 | 16.52 | 0 | -0.28(-1.67%) | |||
Jun 27, 2024 | 16.55 | 16.87 | 16.47 | 16.80 | 128,834 | +0.22(+1.33%) |
Jun 26, 2024 | 16.06 | 16.58 | 16.06 | 16.58 | 109,869 | +0.47(+2.92%) |
Jun 25, 2024 | 16.06 | 16.19 | 15.75 | 16.11 | 232,556 | +0.06(+0.37%) |
Jun 24, 2024 | 16.28 | 16.35 | 15.99 | 16.05 | 336,963 | -0.15(-0.93%) |
Jun 21, 2024 | 16.84 | 16.84 | 16.15 | 16.20 | 387,229 | -0.69(-4.09%) |
Jun 20, 2024 | 17.50 | 17.50 | 16.87 | 16.89 | 199,367 | -0.60(-3.43%) |
Jun 19, 2024 | 18.02 | 18.08 | 17.49 | 17.49 | 128,347 | -0.51(-2.83%) |
Jun 18, 2024 | 18.00 | 18.13 | 17.90 | 18.00 | 273,371 | -0.04(-0.22%) |
Jun 17, 2024 | 17.85 | 18.11 | 17.72 | 18.04 | 145,215 | +0.10(+0.56%) |
Jun 14, 2024 | 17.46 | 17.97 | 17.27 | 17.94 | 165,504 | +0.36(+2.05%) |
Jun 13, 2024 | 17.68 | 17.95 | 17.50 | 17.58 | 122,500 | -0.15(-0.85%) |
Jun 12, 2024 | 18.12 | 18.32 | 17.68 | 17.73 | 124,267 | -0.09(-0.51%) |
Jun 11, 2024 | 18.18 | 18.36 | 17.65 | 17.82 | 188,252 | -0.53(-2.89%) |
Jun 10, 2024 | 17.59 | 18.38 | 17.59 | 18.35 | 139,668 | +0.60(+3.38%) |
Jun 07, 2024 | 17.80 | 17.85 | 17.63 | 17.75 | 97,811 | -0.21(-1.17%) |
Jun 06, 2024 | 17.62 | 18.38 | 17.62 | 17.96 | 103,836 | +0.12(+0.67%) |
Jun 05, 2024 | 17.90 | 18.08 | 17.72 | 17.84 | 75,008 | +0.03(+0.17%) |
Jun 04, 2024 | 17.72 | 17.85 | 17.52 | 17.81 | 126,701 | -0.04(-0.22%) |