Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 111 | -0.26(-1.42%) |
Aug 20, 2024 | 19.49 | 19.49 | 18.00 | 18.36 | 4,982 | +0.56(+3.15%) |
Aug 19, 2024 | 18.38 | 18.38 | 17.80 | 17.80 | 742 | -0.66(-3.58%) |
Aug 16, 2024 | 17.94 | 18.98 | 17.94 | 18.46 | 4,797 | +0.27(+1.48%) |
Aug 15, 2024 | 18.45 | 18.45 | 18.19 | 18.19 | 672 | -0.23(-1.25%) |
Aug 14, 2024 | 18.77 | 18.77 | 18.42 | 18.42 | 2,587 | +0.50(+2.79%) |
Aug 13, 2024 | 17.92 | 17.92 | 17.78 | 17.92 | 1,039 | +0.10(+0.55%) |
Aug 12, 2024 | 17.84 | 17.84 | 17.82 | 17.82 | 514 | +0.07(+0.41%) |
Aug 09, 2024 | 17.80 | 17.80 | 17.70 | 17.75 | 1,692 | -0.05(-0.28%) |
Aug 08, 2024 | 18.71 | 18.71 | 17.72 | 17.80 | 1,427 | +0.50(+2.89%) |
Aug 07, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 313 | +0.01(+0.06%) |
Aug 06, 2024 | 17.35 | 17.80 | 16.93 | 17.29 | 3,189 | +0.03(+0.17%) |
Aug 05, 2024 | 17.00 | 17.26 | 16.78 | 17.26 | 1,421 | +0.09(+0.49%) |
Aug 02, 2024 | 17.00 | 17.29 | 17.00 | 17.18 | 930 | -0.02(-0.15%) |
Aug 01, 2024 | 17.20 | 17.20 | 17.02 | 17.20 | 675 | -0.04(-0.23%) |
Jul 31, 2024 | 16.82 | 17.24 | 16.45 | 17.24 | 954 | -0.08(-0.46%) |
Jul 30, 2024 | 17.35 | 17.35 | 17.32 | 17.32 | 536 | +0.24(+1.41%) |
Jul 29, 2024 | 16.78 | 17.08 | 16.78 | 17.08 | 965 | +0.01(+0.06%) |
Jul 26, 2024 | 16.96 | 17.07 | 16.96 | 17.07 | 715 | -0.02(-0.12%) |
Jul 25, 2024 | 17.08 | 17.09 | 16.30 | 17.09 | 781 | +0.21(+1.24%) |
Jul 24, 2024 | 16.90 | 16.98 | 16.88 | 16.88 | 689 | +0.48(+2.93%) |
Jul 23, 2024 | 16.17 | 16.45 | 16.18 | 16.40 | 1,627 | +0.44(+2.79%) |
Jul 22, 2024 | 16.18 | 16.44 | 15.45 | 15.96 | 1,475 | -0.42(-2.54%) |
Jul 19, 2024 | 17.04 | 17.04 | 15.60 | 16.37 | 1,056 | +0.02(+0.12%) |
Jul 18, 2024 | 17.07 | 17.07 | 16.35 | 16.35 | 4,237 | -0.55(-3.28%) |
Jul 17, 2024 | 17.07 | 17.07 | 16.91 | 16.91 | 849 | -0.88(-4.97%) |
Jul 16, 2024 | 17.75 | 17.79 | 16.88 | 17.79 | 1,163 | +0.69(+4.04%) |
Jul 15, 2024 | 17.32 | 17.32 | 17.09 | 17.10 | 1,042 | +0.25(+1.48%) |
Jul 12, 2024 | 16.78 | 16.94 | 16.34 | 16.85 | 1,472 | +0.27(+1.64%) |
Jul 11, 2024 | 14.93 | 16.58 | 14.93 | 16.58 | 5,797 | +1.76(+11.90%) |
Jul 10, 2024 | 14.70 | 14.81 | 14.70 | 14.81 | 851 | +0.21(+1.47%) |
Jul 09, 2024 | 14.30 | 14.72 | 14.30 | 14.60 | 1,497 | -0.09(-0.61%) |
Jul 08, 2024 | 14.72 | 14.77 | 14.40 | 14.69 | 1,149 | +0.33(+2.30%) |
Jul 05, 2024 | 14.45 | 14.45 | 14.25 | 14.36 | 2,476 | +0.16(+1.13%) |
Jul 03, 2024 | 14.30 | 14.50 | 14.20 | 14.20 | 6,073 | -0.39(-2.67%) |
Jul 02, 2024 | 14.75 | 14.75 | 14.40 | 14.59 | 5,304 | +0.58(+4.14%) |
Jul 01, 2024 | 16.18 | 16.18 | 14.01 | 14.01 | 5,963 | -1.21(-7.95%) |
Jun 28, 2024 | 15.41 | 15.50 | 15.19 | 15.22 | 1,313 | -0.58(-3.67%) |
Jun 27, 2024 | 16.29 | 16.29 | 15.80 | 15.80 | 3,741 | -0.20(-1.25%) |
Jun 26, 2024 | 16.00 | 16.20 | 16.00 | 16.00 | 2,033 | -0.36(-2.20%) |
Jun 25, 2024 | 16.00 | 16.50 | 16.00 | 16.36 | 2,188 | +0.38(+2.38%) |
Jun 24, 2024 | 16.00 | 16.00 | 15.50 | 15.98 | 2,568 | -0.02(-0.12%) |
Jun 21, 2024 | 15.50 | 16.00 | 15.50 | 16.00 | 977 | -0.29(-1.78%) |
Jun 20, 2024 | 16.75 | 16.75 | 16.00 | 16.29 | 1,664 | +0.29(+1.81%) |
Jun 18, 2024 | 15.77 | 16.00 | 15.75 | 16.00 | 1,107 | -0.30(-1.84%) |
Jun 17, 2024 | 16.14 | 16.36 | 16.14 | 16.30 | 1,836 | +0.75(+4.82%) |
Jun 14, 2024 | 16.68 | 16.68 | 15.55 | 15.55 | 1,087 | -0.50(-3.12%) |
Jun 12, 2024 | 16.05 | 234 | +0.24(+1.52%) | |||
Jun 11, 2024 | 15.60 | 15.81 | 15.60 | 15.81 | 663 | -0.19(-1.19%) |
Jun 10, 2024 | 16.90 | 17.40 | 15.80 | 16.00 | 8,840 | -0.30(-1.81%) |
Jun 07, 2024 | 15.64 | 17.01 | 15.64 | 16.30 | 5,730 | -1.42(-8.04%) |
Jun 06, 2024 | 16.45 | 17.80 | 16.11 | 17.72 | 1,581 | +0.72(+4.24%) |
Jun 05, 2024 | 16.38 | 17.26 | 16.29 | 17.00 | 2,151 | -0.41(-2.33%) |
Jun 04, 2024 | 17.96 | 17.96 | 17.02 | 17.41 | 1,821 | -0.57(-3.20%) |