Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 15.50 | 15.50 | 14.93 | 15.11 | 171,149 | -0.42(-2.70%) |
Aug 19, 2024 | 15.28 | 15.77 | 15.24 | 15.53 | 167,251 | +0.21(+1.37%) |
Aug 16, 2024 | 15.14 | 15.55 | 15.13 | 15.32 | 149,614 | +0.01(+0.07%) |
Aug 15, 2024 | 15.81 | 15.84 | 15.27 | 15.31 | 159,285 | -0.16(-1.03%) |
Aug 14, 2024 | 15.60 | 15.89 | 15.16 | 15.47 | 287,331 | -0.04(-0.26%) |
Aug 13, 2024 | 15.16 | 15.54 | 15.09 | 15.51 | 287,636 | +0.13(+0.85%) |
Aug 12, 2024 | 15.06 | 15.41 | 14.87 | 15.38 | 293,867 | +0.41(+2.74%) |
Aug 09, 2024 | 14.77 | 15.16 | 14.58 | 14.97 | 386,170 | +0.20(+1.35%) |
Aug 08, 2024 | 14.25 | 15.00 | 14.25 | 14.77 | 412,036 | +0.70(+4.98%) |
Aug 07, 2024 | 14.19 | 14.48 | 13.76 | 14.07 | 321,244 | +0.26(+1.88%) |
Aug 06, 2024 | 14.25 | 14.65 | 13.52 | 13.81 | 616,628 | -0.26(-1.85%) |
Aug 05, 2024 | 13.60 | 14.10 | 13.30 | 14.07 | 337,324 | -0.38(-2.63%) |
Aug 02, 2024 | 15.29 | 15.31 | 14.16 | 14.45 | 356,979 | -1.29(-8.20%) |
Aug 01, 2024 | 16.71 | 16.79 | 15.57 | 15.74 | 242,656 | -1.07(-6.37%) |
Jul 31, 2024 | 16.58 | 16.93 | 16.41 | 16.81 | 174,373 | +0.51(+3.13%) |
Jul 30, 2024 | 16.10 | 16.38 | 16.03 | 16.30 | 236,367 | +0.04(+0.25%) |
Jul 29, 2024 | 16.76 | 16.93 | 16.01 | 16.26 | 226,049 | -0.46(-2.75%) |
Jul 26, 2024 | 17.01 | 17.01 | 16.52 | 16.72 | 257,291 | -0.28(-1.65%) |
Jul 25, 2024 | 16.13 | 17.00 | 16.13 | 17.00 | 402,765 | +0.79(+4.87%) |
Jul 24, 2024 | 16.23 | 16.48 | 16.05 | 16.21 | 163,461 | -0.09(-0.55%) |
Jul 23, 2024 | 16.67 | 16.67 | 16.13 | 16.30 | 221,612 | -0.56(-3.32%) |
Jul 22, 2024 | 16.95 | 16.98 | 16.55 | 16.86 | 233,510 | -0.07(-0.41%) |
Jul 19, 2024 | 17.08 | 17.25 | 16.75 | 16.93 | 206,603 | -0.01(-0.06%) |
Jul 18, 2024 | 17.06 | 17.48 | 16.80 | 16.94 | 372,684 | -0.05(-0.29%) |
Jul 17, 2024 | 16.56 | 17.09 | 16.55 | 16.99 | 320,398 | +0.43(+2.60%) |
Jul 16, 2024 | 16.33 | 16.63 | 16.20 | 16.56 | 253,379 | +0.21(+1.28%) |
Jul 15, 2024 | 15.89 | 16.50 | 15.79 | 16.35 | 396,068 | +0.50(+3.15%) |
Jul 12, 2024 | 15.85 | 15.95 | 15.64 | 15.85 | 161,678 | +0.12(+0.76%) |
Jul 11, 2024 | 15.25 | 15.85 | 15.25 | 15.73 | 220,658 | +0.55(+3.62%) |
Jul 10, 2024 | 15.01 | 15.19 | 14.93 | 15.18 | 161,481 | +0.11(+0.73%) |
Jul 09, 2024 | 14.89 | 15.09 | 14.63 | 15.07 | 205,244 | +0.08(+0.53%) |
Jul 08, 2024 | 14.65 | 15.13 | 14.63 | 14.99 | 263,064 | +0.25(+1.70%) |
Jul 05, 2024 | 14.93 | 15.03 | 14.55 | 14.74 | 329,035 | -0.19(-1.27%) |
Jul 03, 2024 | 14.43 | 14.98 | 14.43 | 14.93 | 178,244 | +0.54(+3.75%) |
Jul 02, 2024 | 14.08 | 14.40 | 14.00 | 14.39 | 466,916 | +0.37(+2.64%) |
Jul 01, 2024 | 14.12 | 14.20 | 13.71 | 14.02 | 318,045 | -0.04(-0.28%) |
Jun 28, 2024 | 14.27 | 14.45 | 13.96 | 14.06 | 948,473 | -0.13(-0.92%) |
Jun 27, 2024 | 14.15 | 14.39 | 13.99 | 14.19 | 313,583 | +0.10(+0.71%) |
Jun 26, 2024 | 14.07 | 14.10 | 13.74 | 14.09 | 161,544 | +0.09(+0.64%) |
Jun 25, 2024 | 14.19 | 14.19 | 13.81 | 14.00 | 160,957 | -0.21(-1.48%) |
Jun 24, 2024 | 14.15 | 14.41 | 14.12 | 14.21 | 170,724 | +0.13(+0.92%) |
Jun 21, 2024 | 14.32 | 14.33 | 14.08 | 14.08 | 332,675 | -0.22(-1.54%) |
Jun 20, 2024 | 14.00 | 14.36 | 13.90 | 14.30 | 153,789 | +0.36(+2.58%) |
Jun 18, 2024 | 13.72 | 14.15 | 13.65 | 13.94 | 301,422 | +0.29(+2.12%) |
Jun 17, 2024 | 13.57 | 13.72 | 13.20 | 13.65 | 248,879 | +0.07(+0.52%) |
Jun 14, 2024 | 13.77 | 13.88 | 13.50 | 13.58 | 315,836 | -0.29(-2.09%) |
Jun 13, 2024 | 14.09 | 14.27 | 13.81 | 13.87 | 360,113 | -0.30(-2.12%) |
Jun 12, 2024 | 14.42 | 14.50 | 14.09 | 14.17 | 237,985 | -0.01(-0.07%) |
Jun 11, 2024 | 14.10 | 14.49 | 13.95 | 14.18 | 167,201 | -0.02(-0.14%) |
Jun 10, 2024 | 13.88 | 14.32 | 13.87 | 14.20 | 251,773 | +0.32(+2.31%) |
Jun 07, 2024 | 14.25 | 14.73 | 13.69 | 13.88 | 568,242 | -0.39(-2.73%) |
Jun 06, 2024 | 13.92 | 14.29 | 13.81 | 14.27 | 416,419 | +0.29(+2.07%) |
Jun 05, 2024 | 14.15 | 14.31 | 13.88 | 13.98 | 293,192 | -0.08(-0.57%) |
Jun 04, 2024 | 14.68 | 14.74 | 14.01 | 14.06 | 866,457 | -0.85(-5.70%) |