Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.56 | 17.59 | 17.20 | 17.29 | 1,688,996 | -0.83(-4.58%) |
Aug 22, 2024 | 18.41 | 18.46 | 17.83 | 18.12 | 1,316,523 | -0.38(-2.05%) |
Aug 21, 2024 | 17.81 | 18.69 | 17.58 | 18.50 | 2,157,530 | +0.53(+2.95%) |
Aug 20, 2024 | 17.57 | 18.02 | 17.46 | 17.97 | 2,529,512 | +0.32(+1.81%) |
Aug 19, 2024 | 16.96 | 17.78 | 16.89 | 17.65 | 2,954,406 | +0.67(+3.95%) |
Aug 16, 2024 | 16.98 | 17.16 | 16.82 | 16.98 | 1,225,637 | +0.49(+2.97%) |
Aug 15, 2024 | 16.58 | 16.61 | 16.30 | 16.49 | 901,498 | -0.38(-2.25%) |
Aug 14, 2024 | 16.49 | 16.95 | 16.43 | 16.87 | 1,211,992 | +0.35(+2.12%) |
Aug 13, 2024 | 16.29 | 16.63 | 16.26 | 16.52 | 1,400,588 | +0.34(+2.10%) |
Aug 12, 2024 | 16.67 | 16.79 | 15.98 | 16.18 | 1,840,963 | -0.86(-5.05%) |
Aug 09, 2024 | 17.28 | 17.44 | 17.00 | 17.04 | 2,177,905 | -0.29(-1.67%) |
Aug 08, 2024 | 17.75 | 17.79 | 17.23 | 17.33 | 2,146,419 | -0.33(-1.87%) |
Aug 07, 2024 | 17.96 | 18.06 | 17.46 | 17.66 | 1,906,204 | -0.92(-4.95%) |
Aug 06, 2024 | 18.78 | 18.79 | 18.14 | 18.58 | 2,256,751 | +0.49(+2.71%) |
Aug 05, 2024 | 18.81 | 18.85 | 18.07 | 18.09 | 2,199,579 | -0.09(-0.50%) |
Aug 02, 2024 | 17.79 | 18.53 | 17.79 | 18.18 | 3,025,929 | +1.33(+7.89%) |
Aug 01, 2024 | 16.31 | 17.13 | 16.29 | 16.85 | 2,190,106 | +0.49(+3.00%) |
Jul 31, 2024 | 16.89 | 17.04 | 16.34 | 16.36 | 2,157,559 | -1.29(-7.31%) |
Jul 30, 2024 | 17.70 | 17.87 | 17.59 | 17.65 | 1,695,120 | +0.20(+1.15%) |
Jul 29, 2024 | 16.89 | 17.63 | 16.81 | 17.45 | 1,339,379 | +0.32(+1.87%) |
Jul 26, 2024 | 16.90 | 17.41 | 16.87 | 17.13 | 2,288,502 | +0.50(+3.01%) |
Jul 25, 2024 | 17.10 | 17.36 | 16.53 | 16.63 | 1,244,593 | -0.22(-1.31%) |
Jul 24, 2024 | 16.89 | 17.07 | 16.61 | 16.85 | 1,797,962 | -0.10(-0.59%) |
Jul 23, 2024 | 16.75 | 17.22 | 16.70 | 16.95 | 2,466,617 | +0.41(+2.48%) |
Jul 22, 2024 | 16.73 | 16.85 | 16.46 | 16.54 | 1,368,192 | +0.12(+0.73%) |
Jul 19, 2024 | 15.92 | 16.50 | 15.71 | 16.42 | 2,047,194 | +0.66(+4.19%) |
Jul 18, 2024 | 15.59 | 15.82 | 15.46 | 15.76 | 1,650,737 | +0.15(+0.96%) |
Jul 17, 2024 | 15.72 | 15.73 | 15.53 | 15.61 | 1,252,647 | -0.34(-2.13%) |
Jul 16, 2024 | 16.08 | 16.10 | 15.83 | 15.95 | 1,558,140 | +0.37(+2.37%) |
Jul 15, 2024 | 15.51 | 15.74 | 15.50 | 15.58 | 1,006,652 | +0.05(+0.32%) |
Jul 12, 2024 | 15.30 | 15.55 | 15.29 | 15.53 | 1,554,898 | +0.17(+1.11%) |
Jul 11, 2024 | 15.58 | 15.65 | 15.34 | 15.36 | 1,111,642 | -0.03(-0.19%) |
Jul 10, 2024 | 15.65 | 15.75 | 15.29 | 15.39 | 1,478,465 | -0.13(-0.84%) |
Jul 09, 2024 | 15.34 | 15.59 | 15.16 | 15.52 | 1,392,072 | +0.31(+2.04%) |
Jul 08, 2024 | 15.20 | 15.26 | 15.06 | 15.21 | 1,230,804 | +0.27(+1.81%) |
Jul 05, 2024 | 14.76 | 15.01 | 14.60 | 14.94 | 1,331,857 | +0.01(+0.07%) |
Jul 03, 2024 | 15.03 | 15.17 | 14.85 | 14.93 | 879,960 | -0.10(-0.67%) |
Jul 02, 2024 | 14.86 | 15.12 | 14.86 | 15.03 | 2,237,976 | +0.05(+0.33%) |
Jul 01, 2024 | 15.34 | 15.47 | 14.94 | 14.98 | 2,614,094 | -0.59(-3.79%) |
Jun 28, 2024 | 15.39 | 15.69 | 15.37 | 15.57 | 1,435,701 | +0.14(+0.91%) |
Jun 27, 2024 | 15.43 | 15.64 | 15.36 | 15.43 | 2,208,681 | -0.29(-1.84%) |
Jun 26, 2024 | 15.65 | 15.88 | 15.44 | 15.72 | 1,700,050 | +0.01(+0.06%) |
Jun 25, 2024 | 15.54 | 15.76 | 15.41 | 15.71 | 1,168,218 | +0.24(+1.55%) |
Jun 24, 2024 | 15.85 | 15.85 | 15.45 | 15.47 | 1,140,823 | -0.37(-2.34%) |
Jun 21, 2024 | 15.63 | 15.96 | 15.49 | 15.84 | 1,119,452 | +0.22(+1.41%) |
Jun 20, 2024 | 15.58 | 15.71 | 15.50 | 15.62 | 2,316,668 | -0.19(-1.20%) |
Jun 18, 2024 | 16.15 | 16.18 | 15.75 | 15.81 | 1,629,870 | -0.34(-2.11%) |
Jun 17, 2024 | 16.47 | 16.50 | 16.10 | 16.15 | 1,907,884 | -0.50(-3.00%) |
Jun 14, 2024 | 16.31 | 16.66 | 16.25 | 16.65 | 1,322,252 | +0.03(+0.18%) |
Jun 13, 2024 | 16.39 | 16.65 | 16.34 | 16.62 | 1,145,570 | +0.00(+0.00%) |
Jun 12, 2024 | 16.26 | 16.74 | 16.22 | 16.62 | 1,740,300 | -0.17(-1.01%) |
Jun 11, 2024 | 16.87 | 17.03 | 16.59 | 16.79 | 1,096,131 | -0.06(-0.36%) |
Jun 10, 2024 | 17.50 | 17.59 | 16.83 | 16.85 | 1,735,620 | -0.97(-5.44%) |
Jun 07, 2024 | 17.67 | 17.86 | 17.50 | 17.82 | 1,387,202 | +0.07(+0.39%) |
Jun 06, 2024 | 18.26 | 18.32 | 17.67 | 17.75 | 1,795,329 | -0.63(-3.43%) |
Jun 05, 2024 | 18.53 | 18.79 | 18.36 | 18.38 | 1,758,850 | -0.24(-1.29%) |
Jun 04, 2024 | 18.58 | 18.82 | 18.43 | 18.62 | 1,843,304 | +0.49(+2.70%) |