Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 14.88 | 14.98 | 14.75 | 14.77 | 4,198 | -0.01(-0.07%) |
Aug 15, 2024 | 14.50 | 14.93 | 14.44 | 14.78 | 4,734 | +0.60(+4.23%) |
Aug 14, 2024 | 14.63 | 14.63 | 14.18 | 14.18 | 4,733 | -0.22(-1.53%) |
Aug 13, 2024 | 14.16 | 14.76 | 14.16 | 14.40 | 10,468 | +0.31(+2.20%) |
Aug 12, 2024 | 14.56 | 14.56 | 14.00 | 14.09 | 10,052 | -0.35(-2.42%) |
Aug 09, 2024 | 14.71 | 14.94 | 14.44 | 14.44 | 7,888 | +0.00(+0.00%) |
Aug 08, 2024 | 14.69 | 14.69 | 14.43 | 14.44 | 20,586 | +0.22(+1.55%) |
Aug 07, 2024 | 14.91 | 14.99 | 14.15 | 14.22 | 15,345 | -0.03(-0.21%) |
Aug 06, 2024 | 14.33 | 14.70 | 14.19 | 14.25 | 16,794 | +0.31(+2.22%) |
Aug 05, 2024 | 14.60 | 14.60 | 13.94 | 13.94 | 15,516 | -0.87(-5.87%) |
Aug 02, 2024 | 15.13 | 16.15 | 14.60 | 14.81 | 39,205 | -0.30(-1.99%) |
Aug 01, 2024 | 15.69 | 15.92 | 15.05 | 15.11 | 14,141 | -1.10(-6.79%) |
Jul 31, 2024 | 15.98 | 16.30 | 15.67 | 16.21 | 7,755 | +0.86(+5.60%) |
Jul 30, 2024 | 15.10 | 15.35 | 15.00 | 15.35 | 7,213 | +0.33(+2.20%) |
Jul 29, 2024 | 15.15 | 15.25 | 14.91 | 15.02 | 12,152 | -0.31(-2.02%) |
Jul 26, 2024 | 14.98 | 15.33 | 14.85 | 15.33 | 23,283 | +0.67(+4.57%) |
Jul 25, 2024 | 15.60 | 15.60 | 14.50 | 14.66 | 27,253 | -1.28(-8.03%) |
Jul 24, 2024 | 16.25 | 18.00 | 15.75 | 15.94 | 11,015 | -0.30(-1.85%) |
Jul 23, 2024 | 16.62 | 16.62 | 16.22 | 16.24 | 4,759 | -0.31(-1.87%) |
Jul 22, 2024 | 16.87 | 16.93 | 16.54 | 16.55 | 6,202 | -0.17(-1.02%) |
Jul 19, 2024 | 16.81 | 17.25 | 16.69 | 16.72 | 5,834 | -0.28(-1.65%) |
Jul 18, 2024 | 17.58 | 17.58 | 17.00 | 17.00 | 18,084 | -0.16(-0.93%) |
Jul 17, 2024 | 17.15 | 17.71 | 17.15 | 17.16 | 11,325 | -0.52(-2.94%) |
Jul 16, 2024 | 17.95 | 18.00 | 17.62 | 17.68 | 13,167 | -0.47(-2.59%) |
Jul 15, 2024 | 18.41 | 18.48 | 17.90 | 18.15 | 3,890 | +0.15(+0.83%) |
Jul 12, 2024 | 18.30 | 18.38 | 18.00 | 18.00 | 7,004 | +0.03(+0.17%) |
Jul 11, 2024 | 17.83 | 18.29 | 17.57 | 17.97 | 22,156 | +0.57(+3.28%) |
Jul 10, 2024 | 17.42 | 17.99 | 17.30 | 17.40 | 13,209 | -0.35(-1.97%) |
Jul 09, 2024 | 17.68 | 17.88 | 17.58 | 17.75 | 13,583 | +0.34(+1.95%) |
Jul 08, 2024 | 17.56 | 17.61 | 17.31 | 17.41 | 4,126 | -0.59(-3.28%) |
Jul 05, 2024 | 17.59 | 18.29 | 17.50 | 18.00 | 24,786 | +0.70(+4.05%) |
Jul 03, 2024 | 17.11 | 17.62 | 17.11 | 17.30 | 18,283 | +0.20(+1.17%) |
Jul 02, 2024 | 17.60 | 17.60 | 17.10 | 17.10 | 12,636 | -0.43(-2.48%) |
Jul 01, 2024 | 18.00 | 18.20 | 17.52 | 17.54 | 12,703 | -0.46(-2.58%) |
Jun 28, 2024 | 18.65 | 18.65 | 17.85 | 18.00 | 54,938 | -0.80(-4.26%) |
Jun 27, 2024 | 18.11 | 19.41 | 17.73 | 18.80 | 44,498 | -0.40(-2.08%) |
Jun 26, 2024 | 17.85 | 19.46 | 17.85 | 19.20 | 43,152 | +1.95(+11.30%) |
Jun 25, 2024 | 17.16 | 18.24 | 17.00 | 17.25 | 40,590 | -0.35(-1.99%) |
Jun 24, 2024 | 17.70 | 17.78 | 17.00 | 17.60 | 46,928 | -0.38(-2.11%) |
Jun 21, 2024 | 15.95 | 18.50 | 15.75 | 17.98 | 82,188 | +2.02(+12.66%) |
Jun 20, 2024 | 16.49 | 16.49 | 15.60 | 15.96 | 59,990 | -1.32(-7.64%) |
Jun 18, 2024 | 17.50 | 18.15 | 16.66 | 17.28 | 98,711 | -0.64(-3.57%) |
Jun 17, 2024 | 17.93 | 18.47 | 17.80 | 17.92 | 7,131 | -0.15(-0.83%) |
Jun 14, 2024 | 18.39 | 18.50 | 17.92 | 18.07 | 3,369 | -0.33(-1.79%) |
Jun 13, 2024 | 18.30 | 18.50 | 17.90 | 18.40 | 18,619 | +0.56(+3.14%) |
Jun 12, 2024 | 18.80 | 18.81 | 17.33 | 17.84 | 45,457 | -0.96(-5.11%) |
Jun 11, 2024 | 18.96 | 18.96 | 18.50 | 18.80 | 2,999 | -0.45(-2.36%) |
Jun 10, 2024 | 18.79 | 19.50 | 18.70 | 19.25 | 8,261 | +0.41(+2.20%) |
Jun 07, 2024 | 19.00 | 19.18 | 18.25 | 18.84 | 9,692 | -0.38(-1.98%) |
Jun 06, 2024 | 19.61 | 19.69 | 19.20 | 19.22 | 9,931 | -0.79(-3.95%) |
Jun 05, 2024 | 19.81 | 20.30 | 19.80 | 20.01 | 22,809 | -0.25(-1.26%) |
Jun 04, 2024 | 19.68 | 20.34 | 19.68 | 20.27 | 4,461 | +0.36(+1.78%) |