Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 18.27 | 18.78 | 17.97 | 18.04 | 26,013 | -0.28(-1.53%) |
Aug 15, 2024 | 18.41 | 18.50 | 18.32 | 18.32 | 18,863 | +0.12(+0.66%) |
Aug 14, 2024 | 18.12 | 18.20 | 18.09 | 18.20 | 76,659 | +0.01(+0.05%) |
Aug 13, 2024 | 18.00 | 18.19 | 18.00 | 18.19 | 52,466 | +0.28(+1.56%) |
Aug 12, 2024 | 17.79 | 17.94 | 17.79 | 17.91 | 56,404 | +0.08(+0.45%) |
Aug 09, 2024 | 17.79 | 17.85 | 17.73 | 17.83 | 67,861 | -0.01(-0.06%) |
Aug 08, 2024 | 18.46 | 18.46 | 17.66 | 17.84 | 52,849 | +0.66(+3.84%) |
Aug 07, 2024 | 18.29 | 18.29 | 16.99 | 17.18 | 84,885 | +0.80(+4.88%) |
Aug 06, 2024 | 16.34 | 16.84 | 15.59 | 16.38 | 112,130 | +0.56(+3.54%) |
Aug 05, 2024 | 15.45 | 15.92 | 14.38 | 15.82 | 104,260 | -0.28(-1.74%) |
Aug 02, 2024 | 16.20 | 16.70 | 15.95 | 16.10 | 51,368 | -0.11(-0.68%) |
Aug 01, 2024 | 16.52 | 16.52 | 16.16 | 16.21 | 44,235 | -0.12(-0.73%) |
Jul 31, 2024 | 16.32 | 16.37 | 16.22 | 16.33 | 76,782 | +0.43(+2.70%) |
Jul 30, 2024 | 15.89 | 15.92 | 15.83 | 15.90 | 79,195 | +0.15(+0.95%) |
Jul 29, 2024 | 15.87 | 15.95 | 15.65 | 15.75 | 186,614 | -0.19(-1.19%) |
Jul 26, 2024 | 16.43 | 16.43 | 15.43 | 15.94 | 100,909 | +0.41(+2.64%) |
Jul 25, 2024 | 15.22 | 15.66 | 15.22 | 15.53 | 65,738 | +0.04(+0.26%) |
Jul 24, 2024 | 15.63 | 15.69 | 15.49 | 15.49 | 78,933 | -0.52(-3.25%) |
Jul 23, 2024 | 15.54 | 16.06 | 15.54 | 16.01 | 374,637 | -0.26(-1.61%) |
Jul 22, 2024 | 16.33 | 16.33 | 16.22 | 16.27 | 125,739 | +0.11(+0.69%) |
Jul 19, 2024 | 16.13 | 16.28 | 16.13 | 16.16 | 298,155 | +0.28(+1.76%) |
Jul 18, 2024 | 16.14 | 16.25 | 15.88 | 15.88 | 145,845 | +0.01(+0.03%) |
Jul 17, 2024 | 15.40 | 16.19 | 15.40 | 15.88 | 44,356 | -0.20(-1.21%) |
Jul 16, 2024 | 15.98 | 16.09 | 15.88 | 16.07 | 70,655 | -0.30(-1.83%) |
Jul 15, 2024 | 16.40 | 16.48 | 16.31 | 16.37 | 75,310 | +0.01(+0.06%) |
Jul 12, 2024 | 15.72 | 16.47 | 15.72 | 16.36 | 56,855 | +0.40(+2.51%) |
Jul 11, 2024 | 16.03 | 16.07 | 15.93 | 15.96 | 97,318 | +0.17(+1.08%) |
Jul 10, 2024 | 15.75 | 15.82 | 15.70 | 15.79 | 47,649 | +0.13(+0.83%) |
Jul 09, 2024 | 15.65 | 15.68 | 15.64 | 15.66 | 395,646 | +0.19(+1.24%) |
Jul 08, 2024 | 15.64 | 15.64 | 15.45 | 15.47 | 93,026 | -0.14(-0.91%) |
Jul 05, 2024 | 16.14 | 16.14 | 15.54 | 15.61 | 70,340 | +0.10(+0.66%) |
Jul 03, 2024 | 15.45 | 15.53 | 15.44 | 15.51 | 72,418 | -0.16(-1.04%) |
Jul 02, 2024 | 15.61 | 15.70 | 15.61 | 15.67 | 139,069 | +0.11(+0.71%) |
Jul 01, 2024 | 15.65 | 15.68 | 15.33 | 15.56 | 93,504 | -0.52(-3.23%) |
Jun 28, 2024 | 16.18 | 16.23 | 16.03 | 16.08 | 98,333 | +0.09(+0.56%) |
Jun 27, 2024 | 16.00 | 16.05 | 15.97 | 15.99 | 44,834 | +0.12(+0.76%) |
Jun 26, 2024 | 15.60 | 15.93 | 15.60 | 15.87 | 135,236 | -0.08(-0.47%) |
Jun 25, 2024 | 15.93 | 15.99 | 15.91 | 15.95 | 186,650 | +0.14(+0.92%) |
Jun 24, 2024 | 15.76 | 16.29 | 15.32 | 15.80 | 151,741 | +0.30(+1.94%) |
Jun 21, 2024 | 15.48 | 15.52 | 15.45 | 15.50 | 87,600 | +0.03(+0.19%) |
Jun 20, 2024 | 16.02 | 16.02 | 15.30 | 15.47 | 92,404 | -0.39(-2.46%) |
Jun 18, 2024 | 16.40 | 16.40 | 15.64 | 15.86 | 344,080 | -0.18(-1.12%) |
Jun 17, 2024 | 16.53 | 16.53 | 15.95 | 16.04 | 94,232 | +0.31(+1.97%) |
Jun 14, 2024 | 15.96 | 15.96 | 15.69 | 15.73 | 62,333 | -0.47(-2.90%) |
Jun 13, 2024 | 16.37 | 16.63 | 16.18 | 16.20 | 53,566 | -0.41(-2.47%) |
Jun 12, 2024 | 16.21 | 16.78 | 16.21 | 16.61 | 64,590 | -0.01(-0.06%) |
Jun 11, 2024 | 16.64 | 16.64 | 16.55 | 16.62 | 81,204 | +0.08(+0.48%) |
Jun 10, 2024 | 16.52 | 16.56 | 16.47 | 16.54 | 38,321 | -0.09(-0.54%) |
Jun 07, 2024 | 16.66 | 16.77 | 16.63 | 16.63 | 46,318 | -0.18(-1.07%) |
Jun 06, 2024 | 16.75 | 16.81 | 16.70 | 16.81 | 49,881 | -0.19(-1.12%) |
Jun 05, 2024 | 17.41 | 17.41 | 16.85 | 17.00 | 105,692 | +0.07(+0.41%) |
Jun 04, 2024 | 16.99 | 17.03 | 16.89 | 16.93 | 135,061 | -0.02(-0.12%) |