Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 15.80 | 16.29 | 15.72 | 15.97 | 349,089 | -0.14(-0.87%) |
Aug 15, 2024 | 15.79 | 16.29 | 15.62 | 16.11 | 355,033 | -0.05(-0.31%) |
Aug 14, 2024 | 16.01 | 16.59 | 16.01 | 16.16 | 182,949 | +0.62(+3.99%) |
Aug 13, 2024 | 15.28 | 15.68 | 15.17 | 15.54 | 203,760 | -0.13(-0.83%) |
Aug 12, 2024 | 15.49 | 15.73 | 15.44 | 15.67 | 99,280 | +0.42(+2.75%) |
Aug 09, 2024 | 15.34 | 15.35 | 15.08 | 15.25 | 145,048 | -0.17(-1.10%) |
Aug 08, 2024 | 15.40 | 15.44 | 14.92 | 15.42 | 342,807 | -0.10(-0.64%) |
Aug 07, 2024 | 15.39 | 15.60 | 15.20 | 15.52 | 249,607 | +0.26(+1.70%) |
Aug 06, 2024 | 14.59 | 15.37 | 14.47 | 15.26 | 290,350 | +0.93(+6.49%) |
Aug 05, 2024 | 14.45 | 14.72 | 14.14 | 14.33 | 240,012 | -0.84(-5.54%) |
Aug 02, 2024 | 15.44 | 15.44 | 14.95 | 15.17 | 422,131 | -0.92(-5.72%) |
Aug 01, 2024 | 16.56 | 16.56 | 16.02 | 16.09 | 172,150 | -0.37(-2.25%) |
Jul 31, 2024 | 16.43 | 16.51 | 16.19 | 16.46 | 124,863 | -0.01(-0.06%) |
Jul 30, 2024 | 16.12 | 16.47 | 16.02 | 16.47 | 154,670 | +0.19(+1.17%) |
Jul 29, 2024 | 16.34 | 16.51 | 16.17 | 16.28 | 166,965 | +0.54(+3.43%) |
Jul 26, 2024 | 15.85 | 15.95 | 15.70 | 15.74 | 137,135 | -0.15(-0.94%) |
Jul 25, 2024 | 15.77 | 15.92 | 15.42 | 15.89 | 147,909 | +0.39(+2.52%) |
Jul 24, 2024 | 16.11 | 16.11 | 15.45 | 15.50 | 225,725 | -0.50(-3.12%) |
Jul 23, 2024 | 16.19 | 16.19 | 15.86 | 16.00 | 242,112 | -0.35(-2.14%) |
Jul 22, 2024 | 15.92 | 16.47 | 15.92 | 16.35 | 192,760 | +0.56(+3.55%) |
Jul 19, 2024 | 15.68 | 15.84 | 15.60 | 15.79 | 90,357 | +0.18(+1.15%) |
Jul 18, 2024 | 15.90 | 15.98 | 15.51 | 15.61 | 115,529 | -0.29(-1.82%) |
Jul 17, 2024 | 16.02 | 16.07 | 15.81 | 15.90 | 95,618 | -0.02(-0.13%) |
Jul 16, 2024 | 16.00 | 16.05 | 15.86 | 15.92 | 154,943 | +0.14(+0.89%) |
Jul 15, 2024 | 15.78 | 16.11 | 15.61 | 15.78 | 282,843 | +0.08(+0.51%) |
Jul 12, 2024 | 16.46 | 16.59 | 15.60 | 15.70 | 809,729 | -1.53(-8.88%) |
Jul 11, 2024 | 17.61 | 17.80 | 17.17 | 17.23 | 333,815 | -0.91(-5.02%) |
Jul 10, 2024 | 17.89 | 18.45 | 17.81 | 18.14 | 192,165 | -0.06(-0.33%) |
Jul 09, 2024 | 18.05 | 18.86 | 17.90 | 18.20 | 150,940 | +0.35(+1.96%) |
Jul 08, 2024 | 18.04 | 18.04 | 17.72 | 17.85 | 223,127 | -0.28(-1.54%) |
Jul 05, 2024 | 18.59 | 18.68 | 18.00 | 18.13 | 189,237 | -1.05(-5.47%) |
Jul 03, 2024 | 18.95 | 19.36 | 18.88 | 19.18 | 129,312 | +0.44(+2.35%) |
Jul 02, 2024 | 18.63 | 18.85 | 18.52 | 18.74 | 84,445 | +0.14(+0.75%) |
Jul 01, 2024 | 18.82 | 18.82 | 18.52 | 18.60 | 202,454 | -0.48(-2.52%) |
Jun 28, 2024 | 18.78 | 19.23 | 18.58 | 19.08 | 365,643 | +0.67(+3.64%) |
Jun 27, 2024 | 18.66 | 18.69 | 18.23 | 18.41 | 192,463 | -0.25(-1.34%) |
Jun 26, 2024 | 18.25 | 18.66 | 18.15 | 18.66 | 179,980 | +0.75(+4.19%) |
Jun 25, 2024 | 17.83 | 17.99 | 17.66 | 17.91 | 69,351 | -0.28(-1.54%) |
Jun 24, 2024 | 18.00 | 18.19 | 17.96 | 18.19 | 98,861 | +0.31(+1.73%) |
Jun 21, 2024 | 18.06 | 18.06 | 17.85 | 17.88 | 70,581 | +0.11(+0.62%) |
Jun 20, 2024 | 17.75 | 17.99 | 17.62 | 17.77 | 170,577 | -0.24(-1.33%) |
Jun 18, 2024 | 17.59 | 18.07 | 17.56 | 18.01 | 118,148 | +0.66(+3.80%) |
Jun 17, 2024 | 17.45 | 17.57 | 17.27 | 17.35 | 159,205 | +0.59(+3.52%) |
Jun 14, 2024 | 16.97 | 17.37 | 16.76 | 16.76 | 239,229 | -0.50(-2.90%) |
Jun 13, 2024 | 17.80 | 17.86 | 17.23 | 17.26 | 194,073 | -1.06(-5.79%) |
Jun 12, 2024 | 18.55 | 18.63 | 18.02 | 18.32 | 199,350 | +0.35(+1.95%) |
Jun 11, 2024 | 18.48 | 18.48 | 17.94 | 17.97 | 311,856 | -0.77(-4.11%) |
Jun 10, 2024 | 18.88 | 19.20 | 18.70 | 18.74 | 511,907 | -1.94(-9.38%) |
Jun 07, 2024 | 19.92 | 20.70 | 19.69 | 20.68 | 377,240 | +1.51(+7.88%) |
Jun 06, 2024 | 19.09 | 19.81 | 18.64 | 19.17 | 924,777 | -1.30(-6.36%) |
Jun 05, 2024 | 19.95 | 20.51 | 19.55 | 20.47 | 310,360 | +0.48(+2.43%) |
Jun 04, 2024 | 20.11 | 20.39 | 19.86 | 19.99 | 726,909 | -0.58(-2.82%) |