Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.77 | 17.34 | 16.71 | 17.29 | 248,450 | +0.63(+3.78%) |
Aug 22, 2024 | 16.65 | 17.12 | 16.45 | 16.66 | 238,063 | +0.04(+0.24%) |
Aug 21, 2024 | 16.51 | 16.71 | 16.32 | 16.62 | 198,014 | +0.26(+1.59%) |
Aug 20, 2024 | 16.50 | 16.61 | 16.14 | 16.36 | 168,777 | -0.07(-0.43%) |
Aug 19, 2024 | 16.13 | 16.47 | 15.92 | 16.43 | 188,422 | +0.29(+1.80%) |
Aug 16, 2024 | 16.30 | 16.57 | 16.05 | 16.14 | 163,214 | -0.18(-1.10%) |
Aug 15, 2024 | 16.00 | 16.41 | 15.78 | 16.32 | 211,348 | +0.67(+4.28%) |
Aug 14, 2024 | 15.64 | 15.69 | 15.18 | 15.65 | 163,946 | +0.11(+0.71%) |
Aug 13, 2024 | 16.25 | 16.25 | 15.47 | 15.54 | 188,893 | -0.50(-3.12%) |
Aug 12, 2024 | 16.10 | 16.23 | 15.89 | 16.04 | 156,724 | -0.13(-0.80%) |
Aug 09, 2024 | 16.80 | 16.84 | 15.77 | 16.17 | 410,230 | -0.75(-4.43%) |
Aug 08, 2024 | 16.87 | 17.48 | 16.76 | 16.92 | 474,045 | +0.31(+1.87%) |
Aug 07, 2024 | 17.45 | 17.51 | 16.14 | 16.61 | 565,389 | -0.83(-4.76%) |
Aug 06, 2024 | 16.42 | 17.62 | 15.58 | 17.44 | 1,176,739 | +2.85(+19.53%) |
Aug 05, 2024 | 14.52 | 14.71 | 14.14 | 14.59 | 377,607 | -0.65(-4.27%) |
Aug 02, 2024 | 15.09 | 15.76 | 15.06 | 15.24 | 248,798 | -0.53(-3.36%) |
Aug 01, 2024 | 16.00 | 16.23 | 15.27 | 15.77 | 430,119 | -0.31(-1.93%) |
Jul 31, 2024 | 16.26 | 16.46 | 15.81 | 16.08 | 262,375 | -0.12(-0.74%) |
Jul 30, 2024 | 16.08 | 16.26 | 15.99 | 16.20 | 156,892 | +0.23(+1.44%) |
Jul 29, 2024 | 16.53 | 16.56 | 15.76 | 15.97 | 273,294 | -0.54(-3.27%) |
Jul 26, 2024 | 16.75 | 16.92 | 16.21 | 16.51 | 242,940 | +0.00(+0.00%) |
Jul 25, 2024 | 16.84 | 17.17 | 16.50 | 16.51 | 273,407 | -0.42(-2.48%) |
Jul 24, 2024 | 16.24 | 17.06 | 16.24 | 16.93 | 293,882 | +0.64(+3.93%) |
Jul 23, 2024 | 15.96 | 16.52 | 15.88 | 16.29 | 277,860 | +0.26(+1.62%) |
Jul 22, 2024 | 15.64 | 16.21 | 15.56 | 16.03 | 331,691 | +0.57(+3.69%) |
Jul 19, 2024 | 15.54 | 15.71 | 15.27 | 15.46 | 209,216 | -0.08(-0.51%) |
Jul 18, 2024 | 16.15 | 16.36 | 15.51 | 15.54 | 238,365 | -0.66(-4.07%) |
Jul 17, 2024 | 16.06 | 16.63 | 16.00 | 16.20 | 388,144 | +0.06(+0.37%) |
Jul 16, 2024 | 15.97 | 16.42 | 15.84 | 16.14 | 508,075 | +0.33(+2.09%) |
Jul 15, 2024 | 15.95 | 16.15 | 15.68 | 15.81 | 378,164 | +0.04(+0.25%) |
Jul 12, 2024 | 15.75 | 16.24 | 15.59 | 15.77 | 334,786 | +0.26(+1.68%) |
Jul 11, 2024 | 15.20 | 15.80 | 15.08 | 15.51 | 333,897 | +0.58(+3.88%) |
Jul 10, 2024 | 14.76 | 15.02 | 14.61 | 14.93 | 242,630 | +0.24(+1.63%) |
Jul 09, 2024 | 14.10 | 14.73 | 13.96 | 14.69 | 341,495 | +0.55(+3.89%) |
Jul 08, 2024 | 13.64 | 14.21 | 13.60 | 14.14 | 242,296 | +0.63(+4.66%) |
Jul 05, 2024 | 13.51 | 13.57 | 13.19 | 13.51 | 206,785 | -0.01(-0.07%) |
Jul 03, 2024 | 13.28 | 13.59 | 13.07 | 13.52 | 72,729 | +0.23(+1.73%) |
Jul 02, 2024 | 12.88 | 13.36 | 12.72 | 13.29 | 278,274 | +0.41(+3.18%) |
Jul 01, 2024 | 13.30 | 13.41 | 12.87 | 12.88 | 157,364 | -0.38(-2.87%) |
Jun 28, 2024 | 13.35 | 13.54 | 13.03 | 13.26 | 352,178 | -0.22(-1.63%) |
Jun 27, 2024 | 13.22 | 13.49 | 13.10 | 13.48 | 152,970 | +0.26(+1.97%) |
Jun 26, 2024 | 12.85 | 13.22 | 12.76 | 13.22 | 233,914 | +0.28(+2.16%) |
Jun 25, 2024 | 12.91 | 13.04 | 12.84 | 12.94 | 133,570 | -0.07(-0.54%) |
Jun 24, 2024 | 12.63 | 13.01 | 12.63 | 13.01 | 163,193 | +0.33(+2.60%) |
Jun 21, 2024 | 12.71 | 12.78 | 12.61 | 12.68 | 642,662 | -0.02(-0.16%) |
Jun 20, 2024 | 12.76 | 12.88 | 12.60 | 12.70 | 159,787 | -0.17(-1.32%) |
Jun 18, 2024 | 12.55 | 12.89 | 12.52 | 12.87 | 251,772 | +0.30(+2.39%) |
Jun 17, 2024 | 12.34 | 12.63 | 12.21 | 12.57 | 205,902 | +0.19(+1.53%) |
Jun 14, 2024 | 12.34 | 12.45 | 12.08 | 12.38 | 242,581 | -0.12(-0.96%) |
Jun 13, 2024 | 12.56 | 12.61 | 12.09 | 12.50 | 379,080 | -0.11(-0.87%) |
Jun 12, 2024 | 12.89 | 13.13 | 12.57 | 12.61 | 217,517 | +0.07(+0.56%) |
Jun 11, 2024 | 12.94 | 12.96 | 12.46 | 12.54 | 422,273 | -0.48(-3.69%) |
Jun 10, 2024 | 13.28 | 13.34 | 13.00 | 13.02 | 286,713 | -0.40(-2.98%) |
Jun 07, 2024 | 13.47 | 13.55 | 13.27 | 13.42 | 291,305 | -0.12(-0.89%) |
Jun 06, 2024 | 13.91 | 14.05 | 13.50 | 13.54 | 306,258 | -0.45(-3.22%) |
Jun 05, 2024 | 13.89 | 14.01 | 13.67 | 13.99 | 287,782 | +0.21(+1.52%) |
Jun 04, 2024 | 13.75 | 14.03 | 13.61 | 13.78 | 474,680 | +0.00(+0.00%) |