Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 16.95 | 16.99 | 16.82 | 16.88 | 6,112 | -0.02(-0.12%) |
Aug 15, 2024 | 16.80 | 16.90 | 16.75 | 16.90 | 5,742 | +0.15(+0.90%) |
Aug 14, 2024 | 16.50 | 16.75 | 16.34 | 16.75 | 5,923 | +0.25(+1.52%) |
Aug 13, 2024 | 16.50 | 16.71 | 16.40 | 16.50 | 8,748 | -0.07(-0.42%) |
Aug 12, 2024 | 16.75 | 16.81 | 16.57 | 16.57 | 7,031 | -0.22(-1.31%) |
Aug 09, 2024 | 16.72 | 16.88 | 16.72 | 16.79 | 1,496 | -0.09(-0.53%) |
Aug 08, 2024 | 16.73 | 16.89 | 16.71 | 16.88 | 3,907 | +0.18(+1.08%) |
Aug 07, 2024 | 16.58 | 17.00 | 16.58 | 16.70 | 11,566 | +0.12(+0.72%) |
Aug 06, 2024 | 16.78 | 17.36 | 16.55 | 16.58 | 7,720 | -0.44(-2.59%) |
Aug 05, 2024 | 17.80 | 17.90 | 16.71 | 17.02 | 43,655 | -0.98(-5.44%) |
Aug 02, 2024 | 18.16 | 18.30 | 18.00 | 18.00 | 7,309 | -0.43(-2.33%) |
Aug 01, 2024 | 18.23 | 18.64 | 18.23 | 18.43 | 7,820 | -0.05(-0.27%) |
Jul 31, 2024 | 18.32 | 18.48 | 18.32 | 18.48 | 4,123 | +0.17(+0.93%) |
Jul 30, 2024 | 18.37 | 18.37 | 18.12 | 18.31 | 4,579 | +0.19(+1.05%) |
Jul 29, 2024 | 18.38 | 18.38 | 18.12 | 18.12 | 5,953 | -0.41(-2.21%) |
Jul 26, 2024 | 18.32 | 18.53 | 18.32 | 18.53 | 5,876 | +0.04(+0.22%) |
Jul 25, 2024 | 18.50 | 18.58 | 18.18 | 18.49 | 9,416 | +0.04(+0.22%) |
Jul 24, 2024 | 18.64 | 18.64 | 17.99 | 18.45 | 5,526 | -0.07(-0.38%) |
Jul 23, 2024 | 18.09 | 18.68 | 18.09 | 18.52 | 11,058 | +0.25(+1.37%) |
Jul 22, 2024 | 18.29 | 18.44 | 17.88 | 18.27 | 28,381 | +0.07(+0.38%) |
Jul 19, 2024 | 17.72 | 18.20 | 17.60 | 18.20 | 16,842 | +0.33(+1.85%) |
Jul 18, 2024 | 17.43 | 17.93 | 17.35 | 17.87 | 25,768 | +0.18(+1.02%) |
Jul 17, 2024 | 17.31 | 17.69 | 17.26 | 17.69 | 15,385 | +0.31(+1.78%) |
Jul 16, 2024 | 16.85 | 17.49 | 16.85 | 17.38 | 25,171 | +0.58(+3.45%) |
Jul 15, 2024 | 16.60 | 16.90 | 16.58 | 16.80 | 15,994 | +0.16(+0.96%) |
Jul 12, 2024 | 16.22 | 16.64 | 16.14 | 16.64 | 19,146 | +0.29(+1.77%) |
Jul 11, 2024 | 16.22 | 16.45 | 16.10 | 16.35 | 3,782 | +0.20(+1.24%) |
Jul 10, 2024 | 16.23 | 16.36 | 16.08 | 16.15 | 4,520 | +0.15(+0.94%) |
Jul 09, 2024 | 16.17 | 16.17 | 16.00 | 16.00 | 7,765 | -0.06(-0.37%) |
Jul 08, 2024 | 16.38 | 16.50 | 16.02 | 16.06 | 11,725 | -0.44(-2.67%) |
Jul 05, 2024 | 16.27 | 16.50 | 16.01 | 16.50 | 19,012 | +0.45(+2.77%) |
Jul 03, 2024 | 16.24 | 16.24 | 15.83 | 16.05 | 6,304 | +0.15(+0.97%) |
Jul 02, 2024 | 16.18 | 16.28 | 15.84 | 15.90 | 10,914 | -0.24(-1.49%) |
Jul 01, 2024 | 16.00 | 16.21 | 15.78 | 16.14 | 24,242 | +0.14(+0.88%) |
Jun 28, 2024 | 15.79 | 16.01 | 15.79 | 16.00 | 11,254 | +0.23(+1.46%) |
Jun 27, 2024 | 16.01 | 16.23 | 15.62 | 15.77 | 20,382 | -0.33(-2.05%) |
Jun 26, 2024 | 15.53 | 16.15 | 15.41 | 16.10 | 16,463 | +0.50(+3.21%) |
Jun 25, 2024 | 15.25 | 15.69 | 15.08 | 15.60 | 23,942 | +0.40(+2.63%) |
Jun 24, 2024 | 15.35 | 15.37 | 15.20 | 15.20 | 11,924 | -0.15(-0.98%) |
Jun 21, 2024 | 15.08 | 15.35 | 15.07 | 15.35 | 9,796 | +0.22(+1.45%) |
Jun 20, 2024 | 15.21 | 15.37 | 15.13 | 15.13 | 6,712 | -0.14(-0.92%) |
Jun 18, 2024 | 15.44 | 15.72 | 15.27 | 15.27 | 14,831 | -0.09(-0.59%) |
Jun 17, 2024 | 15.00 | 15.45 | 15.00 | 15.36 | 24,523 | +0.31(+2.06%) |
Jun 14, 2024 | 15.00 | 15.33 | 15.00 | 15.05 | 5,808 | +0.05(+0.33%) |
Jun 13, 2024 | 15.49 | 15.61 | 15.00 | 15.00 | 34,230 | -0.48(-3.10%) |
Jun 12, 2024 | 15.71 | 15.84 | 15.31 | 15.48 | 11,281 | +0.28(+1.84%) |
Jun 11, 2024 | 15.17 | 15.40 | 15.10 | 15.20 | 9,106 | -0.08(-0.52%) |
Jun 10, 2024 | 15.06 | 15.41 | 15.06 | 15.28 | 16,709 | -0.39(-2.49%) |
Jun 07, 2024 | 15.55 | 15.92 | 15.55 | 15.67 | 23,117 | +0.12(+0.77%) |
Jun 06, 2024 | 15.60 | 15.70 | 15.31 | 15.55 | 11,983 | -0.12(-0.77%) |
Jun 05, 2024 | 15.45 | 15.81 | 15.45 | 15.67 | 11,814 | +0.22(+1.42%) |
Jun 04, 2024 | 15.05 | 15.91 | 15.05 | 15.45 | 25,531 | +0.38(+2.52%) |