Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 16.75 | 17.25 | 16.59 | 17.12 | 339,942 | +0.34(+2.03%) |
Aug 15, 2024 | 16.62 | 16.90 | 16.60 | 16.78 | 223,374 | +0.55(+3.39%) |
Aug 14, 2024 | 16.26 | 16.32 | 15.87 | 16.23 | 152,991 | +0.08(+0.50%) |
Aug 13, 2024 | 16.13 | 16.20 | 15.87 | 16.15 | 107,154 | +0.10(+0.62%) |
Aug 12, 2024 | 16.28 | 16.59 | 15.85 | 16.05 | 143,974 | -0.12(-0.74%) |
Aug 09, 2024 | 16.45 | 16.46 | 16.06 | 16.17 | 391,196 | -0.31(-1.88%) |
Aug 08, 2024 | 16.40 | 16.49 | 16.14 | 16.48 | 157,559 | +0.34(+2.11%) |
Aug 07, 2024 | 16.19 | 16.62 | 16.02 | 16.14 | 364,584 | -0.15(-0.92%) |
Aug 06, 2024 | 16.42 | 16.71 | 16.11 | 16.29 | 198,515 | -0.10(-0.61%) |
Aug 05, 2024 | 16.34 | 16.77 | 15.41 | 16.39 | 466,325 | -0.71(-4.15%) |
Aug 02, 2024 | 17.06 | 17.36 | 16.80 | 17.10 | 236,009 | -0.57(-3.23%) |
Aug 01, 2024 | 18.52 | 18.64 | 17.46 | 17.67 | 471,700 | -0.87(-4.69%) |
Jul 31, 2024 | 18.61 | 19.22 | 18.28 | 18.54 | 348,017 | +0.02(+0.11%) |
Jul 30, 2024 | 18.66 | 18.93 | 18.43 | 18.52 | 246,891 | -0.13(-0.70%) |
Jul 29, 2024 | 18.73 | 18.73 | 18.30 | 18.65 | 297,006 | -0.03(-0.16%) |
Jul 26, 2024 | 18.70 | 18.86 | 18.45 | 18.68 | 312,517 | +0.21(+1.14%) |
Jul 25, 2024 | 18.05 | 19.05 | 18.05 | 18.47 | 626,525 | +0.25(+1.37%) |
Jul 24, 2024 | 18.42 | 18.90 | 18.13 | 18.22 | 255,749 | -0.37(-1.99%) |
Jul 23, 2024 | 18.00 | 18.75 | 17.85 | 18.59 | 478,139 | +0.40(+2.20%) |
Jul 22, 2024 | 17.80 | 18.40 | 17.62 | 18.19 | 365,389 | +0.35(+1.96%) |
Jul 19, 2024 | 17.84 | 18.21 | 17.67 | 17.84 | 331,808 | +0.07(+0.39%) |
Jul 18, 2024 | 17.65 | 18.26 | 17.48 | 17.77 | 745,207 | -0.08(-0.45%) |
Jul 17, 2024 | 17.42 | 18.12 | 17.32 | 17.85 | 1,102,441 | +0.39(+2.23%) |
Jul 16, 2024 | 16.19 | 17.62 | 15.91 | 17.46 | 1,174,232 | +1.52(+9.54%) |
Jul 15, 2024 | 15.25 | 16.02 | 15.25 | 15.94 | 1,061,473 | +0.71(+4.66%) |
Jul 12, 2024 | 15.00 | 15.25 | 14.85 | 15.23 | 855,991 | +0.27(+1.80%) |
Jul 11, 2024 | 14.40 | 14.96 | 14.40 | 14.96 | 382,911 | +0.61(+4.25%) |
Jul 10, 2024 | 14.22 | 14.35 | 14.19 | 14.35 | 142,514 | +0.16(+1.13%) |
Jul 09, 2024 | 13.95 | 14.20 | 13.92 | 14.19 | 207,841 | +0.24(+1.72%) |
Jul 08, 2024 | 14.10 | 14.20 | 13.83 | 13.95 | 142,422 | -0.07(-0.50%) |
Jul 05, 2024 | 13.97 | 14.23 | 13.62 | 14.02 | 344,407 | +0.00(+0.00%) |
Jul 03, 2024 | 14.25 | 14.26 | 13.99 | 14.02 | 65,894 | -0.27(-1.89%) |
Jul 02, 2024 | 14.05 | 14.30 | 14.01 | 14.29 | 147,798 | +0.24(+1.71%) |
Jul 01, 2024 | 14.03 | 14.16 | 13.86 | 14.05 | 278,963 | +0.03(+0.21%) |
Jun 28, 2024 | 13.96 | 14.22 | 13.84 | 14.02 | 632,525 | +0.20(+1.45%) |
Jun 27, 2024 | 13.61 | 13.83 | 13.56 | 13.82 | 202,008 | +0.22(+1.62%) |
Jun 26, 2024 | 13.44 | 13.75 | 13.44 | 13.60 | 222,605 | +0.04(+0.29%) |
Jun 25, 2024 | 13.33 | 13.64 | 13.29 | 13.56 | 222,390 | +0.17(+1.27%) |
Jun 24, 2024 | 13.24 | 13.48 | 13.21 | 13.39 | 206,480 | +0.24(+1.83%) |
Jun 21, 2024 | 12.99 | 13.24 | 12.99 | 13.15 | 530,266 | +0.13(+1.00%) |
Jun 20, 2024 | 12.93 | 13.10 | 12.92 | 13.02 | 78,715 | -0.01(-0.08%) |
Jun 18, 2024 | 12.93 | 13.06 | 12.92 | 13.03 | 162,947 | +0.06(+0.46%) |
Jun 17, 2024 | 12.67 | 12.97 | 12.57 | 12.97 | 135,239 | +0.21(+1.65%) |
Jun 14, 2024 | 12.48 | 12.88 | 12.46 | 12.76 | 173,141 | +0.08(+0.63%) |
Jun 13, 2024 | 12.95 | 12.95 | 12.57 | 12.68 | 127,184 | -0.27(-2.08%) |
Jun 12, 2024 | 13.12 | 13.29 | 12.77 | 12.95 | 247,970 | +0.22(+1.73%) |
Jun 11, 2024 | 12.59 | 12.86 | 12.49 | 12.73 | 141,248 | +0.01(+0.08%) |
Jun 10, 2024 | 12.61 | 12.72 | 12.37 | 12.72 | 200,165 | -0.04(-0.31%) |
Jun 07, 2024 | 12.48 | 12.80 | 12.03 | 12.76 | 214,549 | +0.10(+0.79%) |
Jun 06, 2024 | 12.70 | 12.80 | 12.65 | 12.66 | 109,445 | -0.09(-0.71%) |
Jun 05, 2024 | 12.96 | 12.96 | 12.60 | 12.75 | 79,186 | -0.15(-1.16%) |
Jun 04, 2024 | 12.85 | 12.96 | 12.65 | 12.90 | 204,376 | -0.05(-0.39%) |