Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.46 | 16.47 | 15.82 | 15.90 | 90,696 | -0.83(-4.96%) |
Aug 22, 2024 | 16.70 | 16.84 | 16.47 | 16.73 | 53,262 | -0.06(-0.36%) |
Aug 21, 2024 | 16.45 | 16.91 | 16.29 | 16.79 | 78,407 | +0.00(+0.00%) |
Aug 20, 2024 | 15.67 | 16.82 | 15.67 | 16.79 | 76,309 | +1.15(+7.35%) |
Aug 19, 2024 | 15.94 | 15.94 | 15.25 | 15.64 | 41,238 | -0.34(-2.13%) |
Aug 16, 2024 | 16.19 | 16.33 | 15.86 | 15.98 | 80,790 | +0.02(+0.13%) |
Aug 15, 2024 | 16.23 | 16.27 | 15.77 | 15.96 | 52,175 | -0.56(-3.36%) |
Aug 14, 2024 | 16.61 | 16.87 | 16.37 | 16.52 | 41,950 | -0.28(-1.69%) |
Aug 13, 2024 | 16.78 | 16.98 | 16.66 | 16.80 | 43,738 | +0.54(+3.29%) |
Aug 12, 2024 | 16.29 | 16.48 | 16.02 | 16.26 | 66,177 | -0.29(-1.72%) |
Aug 09, 2024 | 16.68 | 17.07 | 16.38 | 16.55 | 130,561 | -0.10(-0.60%) |
Aug 08, 2024 | 17.59 | 17.59 | 16.60 | 16.65 | 64,002 | -1.18(-6.62%) |
Aug 07, 2024 | 17.34 | 17.84 | 16.89 | 17.83 | 94,750 | -0.08(-0.45%) |
Aug 06, 2024 | 18.09 | 18.26 | 17.44 | 17.91 | 69,806 | -0.35(-1.92%) |
Aug 05, 2024 | 18.35 | 18.92 | 17.96 | 18.26 | 56,924 | +1.12(+6.53%) |
Aug 02, 2024 | 16.05 | 17.55 | 16.05 | 17.14 | 151,757 | +1.48(+9.46%) |
Aug 01, 2024 | 14.54 | 15.89 | 14.54 | 15.66 | 95,681 | +1.25(+8.64%) |
Jul 31, 2024 | 14.12 | 14.46 | 14.06 | 14.41 | 33,594 | -0.25(-1.68%) |
Jul 30, 2024 | 15.36 | 15.36 | 14.55 | 14.66 | 86,444 | -0.65(-4.25%) |
Jul 29, 2024 | 14.86 | 15.70 | 14.86 | 15.31 | 81,234 | +0.43(+2.89%) |
Jul 26, 2024 | 15.12 | 15.31 | 14.71 | 14.88 | 153,006 | -0.23(-1.52%) |
Jul 25, 2024 | 15.72 | 15.74 | 14.87 | 15.11 | 76,060 | -0.65(-4.12%) |
Jul 24, 2024 | 15.51 | 16.01 | 15.28 | 15.76 | 140,002 | +0.12(+0.77%) |
Jul 23, 2024 | 15.15 | 15.77 | 15.15 | 15.64 | 100,388 | +0.63(+4.17%) |
Jul 22, 2024 | 14.86 | 15.15 | 14.75 | 15.01 | 22,233 | +0.33(+2.26%) |
Jul 19, 2024 | 14.27 | 14.76 | 14.04 | 14.68 | 99,904 | +0.48(+3.39%) |
Jul 18, 2024 | 14.31 | 14.31 | 13.68 | 14.20 | 107,414 | -0.08(-0.56%) |
Jul 17, 2024 | 14.60 | 14.60 | 13.95 | 14.28 | 43,757 | -0.36(-2.46%) |
Jul 16, 2024 | 14.98 | 15.17 | 14.55 | 14.64 | 54,815 | -0.12(-0.81%) |
Jul 15, 2024 | 15.20 | 15.32 | 14.37 | 14.76 | 59,591 | -0.70(-4.53%) |
Jul 12, 2024 | 15.21 | 15.72 | 15.20 | 15.46 | 35,129 | -0.06(-0.39%) |
Jul 11, 2024 | 16.07 | 16.24 | 15.43 | 15.52 | 29,433 | -0.51(-3.19%) |
Jul 10, 2024 | 16.47 | 16.55 | 16.03 | 16.03 | 18,470 | -0.31(-1.88%) |
Jul 09, 2024 | 16.44 | 16.48 | 15.87 | 16.34 | 23,744 | +0.39(+2.45%) |
Jul 08, 2024 | 15.99 | 16.13 | 15.64 | 15.95 | 33,516 | +0.27(+1.72%) |
Jul 05, 2024 | 15.25 | 15.88 | 15.06 | 15.68 | 67,463 | +0.73(+4.87%) |
Jul 03, 2024 | 15.17 | 15.17 | 14.73 | 14.95 | 23,387 | -0.20(-1.30%) |
Jul 02, 2024 | 14.91 | 15.39 | 14.68 | 15.15 | 37,957 | +0.00(+0.00%) |
Jul 01, 2024 | 14.97 | 15.41 | 14.68 | 15.15 | 47,177 | -0.01(-0.07%) |
Jun 28, 2024 | 14.87 | 15.28 | 14.77 | 15.16 | 30,549 | -0.19(-1.23%) |
Jun 27, 2024 | 15.22 | 15.56 | 15.12 | 15.35 | 25,988 | -0.07(-0.45%) |
Jun 26, 2024 | 15.00 | 15.57 | 15.00 | 15.42 | 18,297 | +0.47(+3.14%) |
Jun 25, 2024 | 15.12 | 15.31 | 14.95 | 14.95 | 38,864 | -0.05(-0.34%) |
Jun 24, 2024 | 15.99 | 15.99 | 14.87 | 15.00 | 39,084 | -1.34(-8.20%) |
Jun 21, 2024 | 15.80 | 16.37 | 15.80 | 16.34 | 72,336 | +0.36(+2.26%) |
Jun 20, 2024 | 16.66 | 16.71 | 15.74 | 15.98 | 65,812 | -0.89(-5.28%) |
Jun 18, 2024 | 16.78 | 16.91 | 16.19 | 16.87 | 44,626 | -0.18(-1.06%) |
Jun 17, 2024 | 17.28 | 17.35 | 16.83 | 17.05 | 58,141 | -0.09(-0.53%) |
Jun 14, 2024 | 16.87 | 17.30 | 16.81 | 17.14 | 106,577 | +0.42(+2.51%) |
Jun 13, 2024 | 16.46 | 17.00 | 16.28 | 16.72 | 63,690 | +0.50(+3.08%) |
Jun 12, 2024 | 15.30 | 16.42 | 15.30 | 16.22 | 76,279 | +0.50(+3.18%) |
Jun 11, 2024 | 16.05 | 16.26 | 15.69 | 15.72 | 34,007 | +0.05(+0.32%) |
Jun 10, 2024 | 15.91 | 16.07 | 15.43 | 15.67 | 80,476 | -0.36(-2.25%) |
Jun 07, 2024 | 16.13 | 16.23 | 15.57 | 16.03 | 157,417 | +0.12(+0.75%) |
Jun 06, 2024 | 16.15 | 16.31 | 15.89 | 15.91 | 76,304 | -0.23(-1.40%) |
Jun 05, 2024 | 16.03 | 16.33 | 16.01 | 16.14 | 66,109 | +0.08(+0.50%) |
Jun 04, 2024 | 16.06 | 16.62 | 16.05 | 16.06 | 52,276 | +0.43(+2.72%) |