Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 356 | +1.84(+12.52%) |
Aug 28, 2024 | 16.67 | 16.67 | 14.46 | 14.70 | 1,166 | -1.74(-10.58%) |
Aug 27, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 208 | +1.39(+9.24%) |
Aug 26, 2024 | 16.39 | 16.39 | 14.29 | 15.05 | 566 | +0.80(+5.61%) |
Aug 23, 2024 | 14.16 | 14.33 | 14.16 | 14.25 | 1,529 | -2.46(-14.72%) |
Aug 22, 2024 | 16.71 | 16.71 | 16.45 | 16.71 | 591 | +0.03(+0.18%) |
Aug 21, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 100 | +0.14(+0.85%) |
Aug 19, 2024 | 16.54 | 0 | +0.34(+2.10%) | |||
Aug 15, 2024 | 16.20 | 0 | +2.03(+14.33%) | |||
Aug 14, 2024 | 14.17 | 14.21 | 14.17 | 14.17 | 1,038 | +0.11(+0.78%) |
Aug 13, 2024 | 14.06 | 14.06 | 14.05 | 14.06 | 717 | -0.89(-5.95%) |
Aug 12, 2024 | 13.66 | 15.09 | 13.56 | 14.95 | 833 | +1.30(+9.52%) |
Aug 09, 2024 | 13.56 | 13.65 | 13.56 | 13.65 | 260 | -0.26(-1.87%) |
Aug 08, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 229 | -0.42(-2.93%) |
Aug 07, 2024 | 14.16 | 14.33 | 14.16 | 14.33 | 6,650 | +0.62(+4.52%) |
Aug 06, 2024 | 13.71 | 14.05 | 13.71 | 13.71 | 696 | -0.29(-2.07%) |
Aug 05, 2024 | 12.30 | 14.05 | 12.30 | 14.00 | 2,895 | +0.00(+0.00%) |
Aug 02, 2024 | 14.15 | 14.16 | 14.00 | 14.00 | 993 | -2.00(-12.50%) |
Aug 01, 2024 | 16.19 | 16.19 | 15.95 | 16.00 | 2,568 | -1.01(-5.94%) |
Jul 31, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 222 | +2.01(+13.40%) |
Jul 30, 2024 | 14.61 | 15.00 | 14.61 | 15.00 | 622 | -1.44(-8.76%) |
Jul 29, 2024 | 16.44 | 16.44 | 15.64 | 16.44 | 5,116 | +0.30(+1.86%) |
Jul 26, 2024 | 16.14 | 16.15 | 16.14 | 16.14 | 700 | -0.10(-0.62%) |
Jul 24, 2024 | 16.24 | 76 | +0.88(+5.73%) | |||
Jul 23, 2024 | 15.26 | 15.36 | 15.26 | 15.36 | 343 | +0.40(+2.67%) |
Jul 22, 2024 | 16.45 | 16.59 | 14.96 | 14.96 | 851 | -2.73(-15.43%) |
Jul 17, 2024 | 17.69 | 64 | +1.26(+7.67%) | |||
Jul 16, 2024 | 16.27 | 16.43 | 16.27 | 16.43 | 338 | -0.22(-1.32%) |
Jul 15, 2024 | 16.72 | 16.72 | 16.65 | 16.65 | 561 | +0.23(+1.39%) |
Jul 12, 2024 | 16.84 | 17.00 | 16.15 | 16.42 | 470 | -0.47(-2.77%) |
Jul 11, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 212 | +1.40(+9.04%) |
Jul 10, 2024 | 15.51 | 15.51 | 15.35 | 15.49 | 568 | -1.11(-6.69%) |
Jul 09, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 390 | +0.67(+4.21%) |
Jul 08, 2024 | 16.24 | 16.40 | 15.93 | 15.93 | 4,776 | +0.32(+2.05%) |
Jul 03, 2024 | 15.61 | 178 | -0.22(-1.39%) | |||
Jul 02, 2024 | 15.70 | 15.83 | 15.60 | 15.83 | 1,856 | +0.21(+1.34%) |
Jul 01, 2024 | 15.65 | 15.65 | 15.54 | 15.62 | 5,064 | +0.12(+0.77%) |
Jun 28, 2024 | 15.55 | 15.55 | 15.50 | 15.50 | 2,732 | -0.20(-1.27%) |
Jun 27, 2024 | 14.76 | 15.70 | 14.76 | 15.70 | 3,666 | +0.20(+1.29%) |
Jun 26, 2024 | 14.76 | 15.50 | 14.60 | 15.50 | 5,264 | +0.77(+5.23%) |
Jun 25, 2024 | 14.89 | 14.89 | 14.73 | 14.73 | 530 | -0.77(-4.97%) |
Jun 24, 2024 | 15.13 | 15.50 | 15.13 | 15.50 | 11,750 | +0.30(+1.97%) |
Jun 21, 2024 | 15.15 | 15.20 | 15.15 | 15.20 | 709 | -0.50(-3.18%) |
Jun 20, 2024 | 14.51 | 15.79 | 14.35 | 15.70 | 844 | +0.69(+4.60%) |
Jun 18, 2024 | 14.86 | 15.29 | 14.86 | 15.01 | 584 | +0.08(+0.54%) |
Jun 17, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 145 | +0.27(+1.84%) |
Jun 14, 2024 | 14.82 | 14.82 | 14.66 | 14.66 | 12,064 | -1.11(-7.04%) |
Jun 13, 2024 | 16.00 | 16.00 | 14.96 | 15.77 | 990 | -0.23(-1.44%) |
Jun 12, 2024 | 15.98 | 16.00 | 15.95 | 16.00 | 2,576 | +0.34(+2.16%) |
Jun 11, 2024 | 15.66 | 15.66 | 15.50 | 15.66 | 1,480 | -0.29(-1.81%) |
Jun 10, 2024 | 15.79 | 15.95 | 15.79 | 15.95 | 259 | +0.15(+0.95%) |
Jun 07, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 261 | +1.05(+7.12%) |
Jun 06, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 212 | -1.48(-9.12%) |
Jun 05, 2024 | 15.54 | 16.23 | 15.38 | 16.23 | 2,416 | -0.45(-2.70%) |
Jun 04, 2024 | 15.99 | 16.68 | 15.95 | 16.68 | 6,652 | -0.07(-0.42%) |