Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 16.56 | 16.75 | 16.22 | 16.28 | 466,837 | -0.47(-2.81%) |
Aug 19, 2024 | 16.25 | 16.76 | 16.25 | 16.75 | 448,965 | +0.57(+3.52%) |
Aug 16, 2024 | 16.10 | 16.39 | 16.08 | 16.18 | 545,692 | +0.06(+0.37%) |
Aug 15, 2024 | 16.18 | 16.35 | 15.83 | 16.12 | 485,208 | +0.30(+1.90%) |
Aug 14, 2024 | 16.54 | 16.54 | 15.79 | 15.82 | 596,609 | -0.66(-4.00%) |
Aug 13, 2024 | 16.02 | 16.54 | 15.93 | 16.48 | 592,361 | +0.55(+3.45%) |
Aug 12, 2024 | 16.49 | 16.49 | 15.90 | 15.93 | 500,826 | -0.62(-3.75%) |
Aug 09, 2024 | 17.01 | 17.10 | 16.16 | 16.55 | 568,117 | -0.37(-2.19%) |
Aug 08, 2024 | 16.01 | 16.93 | 15.80 | 16.92 | 643,988 | +1.07(+6.75%) |
Aug 07, 2024 | 16.28 | 16.71 | 15.68 | 15.85 | 848,823 | -0.31(-1.92%) |
Aug 06, 2024 | 16.23 | 16.65 | 15.99 | 16.16 | 590,866 | -0.05(-0.31%) |
Aug 05, 2024 | 15.84 | 16.96 | 15.69 | 16.21 | 1,023,140 | -0.96(-5.59%) |
Aug 02, 2024 | 16.49 | 17.28 | 16.49 | 17.17 | 746,655 | -0.33(-1.89%) |
Aug 01, 2024 | 17.73 | 18.01 | 17.05 | 17.50 | 1,186,339 | -0.23(-1.30%) |
Jul 31, 2024 | 17.50 | 18.28 | 17.10 | 17.73 | 1,786,429 | +0.46(+2.66%) |
Jul 30, 2024 | 15.89 | 18.22 | 15.86 | 17.27 | 3,837,512 | +2.63(+17.96%) |
Jul 29, 2024 | 14.93 | 15.14 | 14.36 | 14.64 | 1,228,221 | -0.24(-1.61%) |
Jul 26, 2024 | 15.47 | 15.51 | 14.66 | 14.88 | 833,547 | -0.20(-1.33%) |
Jul 25, 2024 | 15.33 | 15.75 | 15.06 | 15.08 | 632,059 | -0.10(-0.66%) |
Jul 24, 2024 | 14.78 | 15.45 | 14.67 | 15.18 | 703,297 | +0.25(+1.67%) |
Jul 23, 2024 | 14.60 | 15.27 | 14.60 | 14.93 | 1,134,649 | +0.13(+0.88%) |
Jul 22, 2024 | 14.60 | 14.95 | 14.48 | 14.80 | 839,999 | +0.29(+2.00%) |
Jul 19, 2024 | 14.81 | 14.89 | 14.48 | 14.51 | 625,199 | -0.23(-1.56%) |
Jul 18, 2024 | 15.35 | 15.70 | 14.60 | 14.74 | 588,657 | -0.76(-4.90%) |
Jul 17, 2024 | 15.65 | 15.98 | 15.45 | 15.50 | 646,109 | -0.34(-2.15%) |
Jul 16, 2024 | 14.93 | 15.88 | 14.93 | 15.84 | 1,006,449 | +1.01(+6.81%) |
Jul 15, 2024 | 14.96 | 15.11 | 14.78 | 14.83 | 654,188 | +0.04(+0.27%) |
Jul 12, 2024 | 14.62 | 14.89 | 14.41 | 14.79 | 973,479 | +0.44(+3.07%) |
Jul 11, 2024 | 14.01 | 14.78 | 13.96 | 14.35 | 821,473 | +0.83(+6.14%) |
Jul 10, 2024 | 13.42 | 13.55 | 13.25 | 13.52 | 619,698 | +0.12(+0.90%) |
Jul 09, 2024 | 13.56 | 13.70 | 13.21 | 13.40 | 524,575 | -0.31(-2.26%) |
Jul 08, 2024 | 13.61 | 13.87 | 13.58 | 13.71 | 519,701 | +0.13(+0.96%) |
Jul 05, 2024 | 13.62 | 13.74 | 13.53 | 13.58 | 337,299 | -0.15(-1.09%) |
Jul 03, 2024 | 13.76 | 13.79 | 13.58 | 13.73 | 257,724 | +0.00(+0.00%) |
Jul 02, 2024 | 14.00 | 14.20 | 13.68 | 13.73 | 583,787 | -0.20(-1.44%) |
Jul 01, 2024 | 13.95 | 14.31 | 13.84 | 13.93 | 958,106 | +0.06(+0.43%) |
Jun 28, 2024 | 13.52 | 14.01 | 13.28 | 13.87 | 1,958,114 | +0.53(+3.97%) |
Jun 27, 2024 | 13.37 | 13.56 | 13.13 | 13.34 | 596,950 | +0.06(+0.45%) |
Jun 26, 2024 | 13.00 | 13.30 | 12.93 | 13.28 | 497,780 | +0.20(+1.53%) |
Jun 25, 2024 | 13.11 | 13.17 | 13.00 | 13.08 | 368,114 | -0.09(-0.68%) |
Jun 24, 2024 | 13.20 | 13.33 | 13.09 | 13.17 | 506,981 | +0.00(+0.00%) |
Jun 21, 2024 | 13.05 | 13.26 | 12.99 | 13.17 | 1,464,111 | +0.16(+1.23%) |
Jun 20, 2024 | 13.00 | 13.16 | 12.93 | 13.01 | 458,305 | +0.00(+0.00%) |
Jun 18, 2024 | 13.05 | 13.20 | 12.99 | 13.01 | 586,067 | -0.09(-0.69%) |
Jun 17, 2024 | 13.11 | 13.25 | 12.99 | 13.10 | 665,225 | -0.08(-0.61%) |
Jun 14, 2024 | 13.14 | 13.39 | 13.02 | 13.18 | 716,758 | -0.24(-1.79%) |
Jun 13, 2024 | 14.06 | 14.09 | 13.28 | 13.42 | 737,836 | -0.64(-4.55%) |
Jun 12, 2024 | 13.80 | 14.38 | 13.53 | 14.06 | 960,394 | +0.90(+6.84%) |
Jun 11, 2024 | 13.13 | 13.32 | 12.99 | 13.16 | 746,221 | -0.16(-1.20%) |
Jun 10, 2024 | 12.81 | 13.36 | 12.78 | 13.32 | 966,915 | +0.31(+2.38%) |
Jun 07, 2024 | 12.95 | 13.28 | 12.79 | 13.01 | 878,666 | -0.12(-0.91%) |
Jun 06, 2024 | 13.34 | 13.69 | 13.03 | 13.13 | 973,245 | -0.32(-2.38%) |
Jun 05, 2024 | 13.42 | 13.56 | 13.12 | 13.45 | 789,995 | +0.15(+1.13%) |
Jun 04, 2024 | 13.48 | 13.61 | 13.28 | 13.30 | 677,227 | -0.22(-1.63%) |