Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 16.75 | 16.95 | 15.89 | 16.79 | 717,432 | +0.04(+0.24%) |
Aug 16, 2024 | 15.95 | 16.76 | 15.74 | 16.75 | 353,820 | +0.88(+5.55%) |
Aug 15, 2024 | 15.20 | 16.16 | 15.18 | 15.87 | 655,976 | +0.48(+3.12%) |
Aug 14, 2024 | 17.87 | 17.90 | 15.09 | 15.39 | 1,502,637 | -0.45(-2.84%) |
Aug 13, 2024 | 15.40 | 16.36 | 15.19 | 15.84 | 859,313 | +0.47(+3.06%) |
Aug 12, 2024 | 16.12 | 16.15 | 15.13 | 15.37 | 726,030 | -0.79(-4.89%) |
Aug 09, 2024 | 17.48 | 17.80 | 15.35 | 16.16 | 816,733 | -1.29(-7.39%) |
Aug 08, 2024 | 17.75 | 18.09 | 17.11 | 17.45 | 477,869 | -0.17(-0.96%) |
Aug 07, 2024 | 17.03 | 18.41 | 17.00 | 17.62 | 1,024,247 | +0.57(+3.34%) |
Aug 06, 2024 | 17.21 | 17.88 | 16.90 | 17.05 | 592,774 | -0.09(-0.53%) |
Aug 05, 2024 | 15.48 | 17.64 | 15.40 | 17.14 | 1,107,268 | +0.55(+3.32%) |
Aug 02, 2024 | 16.37 | 16.93 | 15.41 | 16.59 | 879,369 | -0.05(-0.30%) |
Aug 01, 2024 | 15.79 | 16.85 | 15.65 | 16.64 | 895,587 | +1.26(+8.19%) |
Jul 31, 2024 | 15.64 | 15.92 | 15.36 | 15.38 | 852,079 | -0.15(-0.97%) |
Jul 30, 2024 | 15.58 | 16.00 | 15.41 | 15.53 | 453,869 | +0.09(+0.58%) |
Jul 29, 2024 | 16.54 | 16.54 | 15.43 | 15.44 | 805,406 | -0.88(-5.39%) |
Jul 26, 2024 | 16.20 | 16.48 | 15.91 | 16.32 | 637,162 | +0.47(+3.00%) |
Jul 25, 2024 | 15.01 | 16.28 | 14.71 | 15.85 | 872,606 | +0.92(+6.13%) |
Jul 24, 2024 | 15.19 | 15.45 | 14.77 | 14.93 | 1,041,501 | -0.40(-2.61%) |
Jul 23, 2024 | 16.40 | 16.50 | 15.20 | 15.33 | 1,164,847 | -0.80(-4.96%) |
Jul 22, 2024 | 16.58 | 17.00 | 16.10 | 16.13 | 1,075,524 | -0.45(-2.71%) |
Jul 19, 2024 | 17.49 | 17.68 | 15.78 | 16.58 | 1,396,435 | -0.34(-2.01%) |
Jul 18, 2024 | 19.13 | 19.92 | 16.47 | 16.92 | 2,370,232 | -2.90(-14.63%) |
Jul 17, 2024 | 19.44 | 21.47 | 18.87 | 19.82 | 2,613,895 | +0.37(+1.90%) |
Jul 16, 2024 | 15.74 | 19.81 | 15.69 | 19.45 | 3,613,428 | +3.86(+24.76%) |
Jul 15, 2024 | 15.00 | 15.60 | 14.91 | 15.59 | 1,169,645 | +0.78(+5.27%) |
Jul 12, 2024 | 14.78 | 15.07 | 14.52 | 14.81 | 803,702 | +0.24(+1.65%) |
Jul 11, 2024 | 14.01 | 14.70 | 13.64 | 14.57 | 829,705 | +0.67(+4.82%) |
Jul 10, 2024 | 14.03 | 14.50 | 13.75 | 13.90 | 846,380 | -0.12(-0.82%) |
Jul 09, 2024 | 14.70 | 14.77 | 13.41 | 14.02 | 2,186,493 | -0.73(-4.98%) |
Jul 08, 2024 | 15.25 | 15.46 | 14.31 | 14.75 | 1,822,840 | -0.45(-2.96%) |
Jul 05, 2024 | 15.47 | 16.35 | 15.16 | 15.20 | 2,911,122 | -0.29(-1.87%) |
Jul 03, 2024 | 15.05 | 15.58 | 14.20 | 15.49 | 1,952,679 | +0.44(+2.92%) |
Jul 02, 2024 | 15.00 | 15.77 | 14.97 | 15.05 | 1,813,484 | +0.09(+0.60%) |
Jul 01, 2024 | 15.14 | 15.40 | 14.67 | 14.96 | 1,991,628 | -0.41(-2.67%) |
Jun 28, 2024 | 15.22 | 16.42 | 14.57 | 15.37 | 4,399,126 | +0.21(+1.39%) |
Jun 27, 2024 | 16.61 | 16.73 | 15.00 | 15.16 | 4,831,487 | -1.57(-9.38%) |
Jun 26, 2024 | 18.34 | 18.49 | 16.25 | 16.73 | 5,051,982 | -0.27(-1.59%) |