Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 16.79 | 17.70 | 16.79 | 16.95 | 557,617 | -0.34(-1.97%) |
Aug 15, 2024 | 16.04 | 17.33 | 15.85 | 17.29 | 1,023,197 | +1.34(+8.40%) |
Aug 14, 2024 | 15.96 | 16.59 | 15.59 | 15.95 | 615,957 | -0.03(-0.19%) |
Aug 13, 2024 | 14.48 | 16.05 | 14.23 | 15.98 | 1,506,662 | +1.79(+12.61%) |
Aug 12, 2024 | 13.54 | 14.31 | 13.54 | 14.19 | 694,003 | +0.55(+4.03%) |
Aug 09, 2024 | 12.40 | 13.99 | 12.30 | 13.64 | 1,155,525 | +1.85(+15.69%) |
Aug 08, 2024 | 11.36 | 11.84 | 11.09 | 11.79 | 450,732 | +0.53(+4.71%) |
Aug 07, 2024 | 12.00 | 12.14 | 11.20 | 11.26 | 350,957 | -0.58(-4.90%) |
Aug 06, 2024 | 11.45 | 12.35 | 11.22 | 11.84 | 530,366 | +0.37(+3.23%) |
Aug 05, 2024 | 11.00 | 11.66 | 9.972 | 11.47 | 715,526 | -0.37(-3.12%) |
Aug 02, 2024 | 12.21 | 12.41 | 11.52 | 11.84 | 633,717 | -0.82(-6.48%) |
Aug 01, 2024 | 13.50 | 13.78 | 12.27 | 12.66 | 413,213 | -0.74(-5.52%) |
Jul 31, 2024 | 12.69 | 13.58 | 12.69 | 13.40 | 456,597 | +0.73(+5.76%) |
Jul 30, 2024 | 12.60 | 12.83 | 12.20 | 12.67 | 567,290 | +0.01(+0.08%) |
Jul 29, 2024 | 13.22 | 13.31 | 12.56 | 12.66 | 375,056 | -0.49(-3.73%) |
Jul 26, 2024 | 12.35 | 13.21 | 12.22 | 13.15 | 644,346 | +0.91(+7.43%) |
Jul 25, 2024 | 12.21 | 12.70 | 11.94 | 12.24 | 702,305 | +0.03(+0.25%) |
Jul 24, 2024 | 12.86 | 13.42 | 11.95 | 12.21 | 1,078,380 | -0.70(-5.42%) |
Jul 23, 2024 | 14.11 | 14.33 | 12.89 | 12.91 | 637,496 | -1.29(-9.08%) |
Jul 22, 2024 | 14.08 | 14.50 | 13.65 | 14.20 | 360,324 | +0.23(+1.65%) |
Jul 19, 2024 | 14.68 | 14.92 | 13.89 | 13.97 | 436,852 | -0.54(-3.72%) |
Jul 18, 2024 | 15.00 | 15.26 | 14.45 | 14.51 | 1,125,133 | -1.13(-7.23%) |
Jul 17, 2024 | 16.07 | 16.09 | 15.56 | 15.64 | 800,161 | -0.38(-2.37%) |
Jul 16, 2024 | 16.42 | 16.42 | 15.98 | 16.02 | 215,821 | -0.31(-1.90%) |
Jul 15, 2024 | 16.50 | 16.90 | 16.22 | 16.33 | 739,589 | +0.03(+0.18%) |
Jul 12, 2024 | 17.06 | 17.06 | 15.92 | 16.30 | 340,805 | -0.67(-3.95%) |
Jul 11, 2024 | 17.16 | 18.10 | 16.90 | 16.97 | 302,262 | -0.35(-2.02%) |
Jul 10, 2024 | 16.44 | 17.45 | 16.25 | 17.32 | 385,610 | +1.18(+7.31%) |
Jul 09, 2024 | 16.19 | 16.26 | 16.06 | 16.14 | 140,924 | +0.00(+0.00%) |
Jul 08, 2024 | 16.01 | 16.18 | 15.93 | 16.14 | 188,062 | +0.18(+1.13%) |
Jul 05, 2024 | 15.90 | 16.18 | 15.90 | 15.96 | 92,966 | -0.04(-0.25%) |
Jul 03, 2024 | 16.00 | 16.10 | 15.91 | 16.00 | 39,974 | +0.10(+0.63%) |
Jul 02, 2024 | 16.10 | 16.30 | 15.90 | 15.90 | 62,846 | -0.23(-1.43%) |
Jul 01, 2024 | 16.16 | 16.26 | 16.09 | 16.13 | 65,048 | +0.08(+0.50%) |
Jun 28, 2024 | 16.11 | 16.30 | 15.96 | 16.05 | 61,393 | -0.15(-0.93%) |
Jun 27, 2024 | 16.09 | 16.27 | 16.00 | 16.20 | 69,939 | +0.18(+1.12%) |
Jun 26, 2024 | 15.92 | 16.09 | 15.92 | 16.02 | 95,775 | +0.07(+0.44%) |
Jun 25, 2024 | 16.19 | 16.44 | 15.90 | 15.95 | 123,160 | -0.40(-2.45%) |
Jun 24, 2024 | 16.20 | 16.53 | 15.96 | 16.35 | 211,873 | +0.12(+0.74%) |
Jun 21, 2024 | 16.14 | 16.29 | 15.94 | 16.23 | 95,227 | -0.04(-0.25%) |
Jun 20, 2024 | 15.75 | 16.34 | 15.75 | 16.27 | 63,046 | -0.10(-0.61%) |
Jun 18, 2024 | 16.13 | 16.37 | 16.13 | 16.37 | 36,672 | +0.11(+0.68%) |
Jun 17, 2024 | 16.00 | 16.28 | 16.00 | 16.26 | 135,884 | +0.17(+1.06%) |
Jun 14, 2024 | 16.01 | 16.13 | 15.76 | 16.09 | 50,464 | -0.04(-0.25%) |
Jun 13, 2024 | 16.45 | 16.63 | 15.85 | 16.13 | 111,542 | -0.37(-2.24%) |
Jun 12, 2024 | 16.48 | 16.70 | 16.44 | 16.50 | 45,255 | +0.05(+0.30%) |
Jun 11, 2024 | 16.20 | 16.46 | 16.00 | 16.45 | 64,632 | +0.15(+0.92%) |
Jun 10, 2024 | 15.51 | 16.48 | 15.51 | 16.30 | 137,370 | +0.50(+3.16%) |
Jun 07, 2024 | 15.71 | 15.88 | 15.61 | 15.80 | 22,665 | -0.01(-0.06%) |
Jun 06, 2024 | 15.77 | 15.82 | 15.63 | 15.81 | 88,884 | -0.03(-0.19%) |
Jun 05, 2024 | 16.07 | 16.10 | 15.78 | 15.84 | 114,902 | -0.26(-1.61%) |
Jun 04, 2024 | 16.30 | 16.33 | 15.93 | 16.10 | 105,875 | -0.36(-2.19%) |