Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.32 | 18.95 | 18.32 | 18.77 | 47,631 | +0.67(+3.70%) |
Aug 22, 2024 | 18.32 | 18.44 | 18.08 | 18.10 | 18,994 | -0.18(-0.98%) |
Aug 21, 2024 | 17.79 | 18.31 | 17.66 | 18.28 | 24,929 | +0.52(+2.93%) |
Aug 20, 2024 | 18.17 | 18.24 | 17.50 | 17.76 | 32,918 | -0.38(-2.09%) |
Aug 19, 2024 | 18.45 | 18.50 | 18.10 | 18.14 | 42,644 | -0.36(-1.95%) |
Aug 16, 2024 | 18.46 | 18.55 | 18.41 | 18.50 | 15,423 | +0.02(+0.11%) |
Aug 15, 2024 | 18.18 | 18.71 | 18.13 | 18.48 | 39,583 | +0.53(+2.95%) |
Aug 14, 2024 | 18.24 | 18.24 | 17.71 | 17.95 | 32,792 | -0.08(-0.44%) |
Aug 13, 2024 | 17.39 | 18.05 | 17.38 | 18.03 | 26,988 | +0.77(+4.46%) |
Aug 12, 2024 | 17.44 | 17.51 | 16.89 | 17.26 | 28,209 | -0.11(-0.63%) |
Aug 09, 2024 | 17.08 | 17.42 | 16.79 | 17.37 | 33,279 | +0.19(+1.11%) |
Aug 08, 2024 | 17.27 | 17.35 | 17.00 | 17.18 | 35,923 | +0.23(+1.36%) |
Aug 07, 2024 | 17.50 | 17.50 | 16.71 | 16.95 | 66,794 | -0.15(-0.88%) |
Aug 06, 2024 | 17.07 | 17.38 | 16.62 | 17.10 | 50,692 | +0.03(+0.18%) |
Aug 05, 2024 | 16.97 | 17.62 | 16.08 | 17.07 | 138,033 | -1.11(-6.11%) |
Aug 02, 2024 | 18.70 | 18.77 | 18.05 | 18.18 | 62,584 | -0.83(-4.37%) |
Aug 01, 2024 | 19.25 | 19.39 | 18.68 | 19.01 | 90,590 | -0.10(-0.52%) |
Jul 31, 2024 | 18.82 | 19.18 | 18.40 | 19.11 | 116,466 | +0.27(+1.43%) |
Jul 30, 2024 | 18.99 | 19.05 | 18.39 | 18.84 | 57,738 | +0.08(+0.43%) |
Jul 29, 2024 | 18.92 | 19.62 | 18.70 | 18.76 | 77,629 | +0.08(+0.43%) |
Jul 26, 2024 | 18.45 | 18.84 | 18.29 | 18.68 | 39,120 | +0.52(+2.86%) |
Jul 25, 2024 | 18.58 | 18.88 | 17.96 | 18.16 | 70,602 | -0.46(-2.47%) |
Jul 24, 2024 | 19.01 | 19.27 | 18.51 | 18.62 | 81,052 | -0.50(-2.62%) |
Jul 23, 2024 | 18.37 | 19.24 | 18.31 | 19.12 | 150,107 | +0.83(+4.54%) |
Jul 22, 2024 | 17.62 | 18.45 | 17.25 | 18.29 | 116,475 | +0.91(+5.24%) |
Jul 19, 2024 | 17.29 | 17.47 | 17.14 | 17.38 | 29,229 | +0.13(+0.75%) |
Jul 18, 2024 | 17.61 | 17.65 | 17.01 | 17.25 | 46,538 | -0.36(-2.04%) |
Jul 17, 2024 | 17.79 | 17.87 | 17.40 | 17.61 | 54,979 | -0.17(-0.96%) |
Jul 16, 2024 | 17.66 | 17.88 | 17.46 | 17.78 | 54,607 | +0.35(+2.01%) |
Jul 15, 2024 | 17.62 | 17.78 | 17.24 | 17.43 | 65,236 | +0.10(+0.58%) |
Jul 12, 2024 | 16.60 | 17.61 | 16.60 | 17.33 | 84,456 | +0.68(+4.08%) |
Jul 11, 2024 | 16.21 | 16.68 | 16.03 | 16.65 | 64,887 | +0.68(+4.26%) |
Jul 10, 2024 | 15.92 | 16.15 | 15.80 | 15.97 | 47,827 | +0.06(+0.38%) |
Jul 09, 2024 | 16.39 | 16.81 | 15.87 | 15.91 | 58,360 | -0.44(-2.69%) |
Jul 08, 2024 | 16.45 | 16.47 | 16.10 | 16.35 | 39,533 | +0.09(+0.55%) |
Jul 05, 2024 | 16.35 | 16.48 | 16.11 | 16.26 | 62,198 | -0.11(-0.67%) |
Jul 03, 2024 | 16.28 | 16.49 | 15.84 | 16.37 | 33,148 | +0.11(+0.68%) |
Jul 02, 2024 | 15.64 | 16.33 | 15.52 | 16.26 | 81,342 | +0.53(+3.37%) |
Jul 01, 2024 | 15.51 | 15.76 | 15.12 | 15.73 | 109,110 | +0.44(+2.88%) |
Jun 28, 2024 | 15.00 | 15.72 | 14.83 | 15.29 | 1,560,335 | +0.34(+2.25%) |
Jun 27, 2024 | 15.01 | 15.48 | 14.54 | 14.95 | 121,710 | -0.08(-0.53%) |
Jun 26, 2024 | 14.56 | 15.08 | 14.21 | 15.03 | 90,453 | +0.36(+2.45%) |
Jun 25, 2024 | 15.24 | 15.48 | 14.57 | 14.67 | 131,250 | -0.39(-2.59%) |
Jun 24, 2024 | 14.83 | 15.16 | 14.67 | 15.06 | 228,241 | +0.13(+0.87%) |
Jun 21, 2024 | 14.82 | 15.03 | 14.50 | 14.93 | 85,256 | +0.10(+0.67%) |
Jun 20, 2024 | 15.73 | 15.73 | 14.76 | 14.83 | 104,712 | -0.73(-4.69%) |
Jun 18, 2024 | 15.78 | 15.78 | 15.42 | 15.56 | 41,857 | -0.19(-1.20%) |
Jun 17, 2024 | 15.79 | 15.95 | 15.67 | 15.75 | 92,939 | -0.10(-0.63%) |
Jun 14, 2024 | 15.82 | 15.97 | 15.58 | 15.85 | 37,841 | -0.04(-0.25%) |
Jun 13, 2024 | 16.01 | 16.33 | 15.79 | 15.89 | 51,163 | -0.12(-0.75%) |
Jun 12, 2024 | 16.23 | 16.49 | 15.94 | 16.01 | 43,343 | +0.03(+0.19%) |
Jun 11, 2024 | 15.97 | 16.08 | 15.38 | 15.98 | 43,236 | -0.01(-0.06%) |
Jun 10, 2024 | 16.23 | 16.27 | 15.98 | 15.99 | 28,269 | -0.22(-1.36%) |
Jun 07, 2024 | 16.38 | 16.66 | 16.17 | 16.21 | 33,614 | -0.17(-1.04%) |
Jun 06, 2024 | 16.48 | 16.84 | 16.22 | 16.38 | 40,343 | -0.10(-0.61%) |
Jun 05, 2024 | 16.33 | 16.57 | 16.23 | 16.48 | 32,650 | +0.35(+2.17%) |
Jun 04, 2024 | 15.95 | 16.52 | 15.93 | 16.13 | 36,416 | -0.08(-0.49%) |