Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 19.06 | 20.49 | 19.06 | 20.30 | 241,353 | +1.33(+7.01%) |
Aug 22, 2024 | 18.67 | 19.00 | 18.67 | 18.97 | 101,088 | +0.25(+1.34%) |
Aug 21, 2024 | 18.86 | 18.86 | 18.57 | 18.72 | 91,176 | +0.01(+0.05%) |
Aug 20, 2024 | 19.01 | 19.01 | 18.68 | 18.71 | 110,658 | -0.36(-1.89%) |
Aug 19, 2024 | 18.97 | 19.10 | 18.80 | 19.07 | 89,363 | +0.14(+0.74%) |
Aug 16, 2024 | 18.49 | 19.07 | 18.49 | 18.93 | 158,231 | +0.35(+1.88%) |
Aug 15, 2024 | 18.67 | 18.91 | 18.52 | 18.58 | 121,835 | +0.37(+2.03%) |
Aug 14, 2024 | 18.47 | 18.47 | 18.03 | 18.21 | 120,976 | -0.09(-0.49%) |
Aug 13, 2024 | 18.26 | 18.37 | 17.98 | 18.30 | 146,335 | +0.23(+1.27%) |
Aug 12, 2024 | 18.42 | 18.55 | 17.92 | 18.07 | 197,509 | -0.23(-1.26%) |
Aug 09, 2024 | 18.51 | 18.51 | 18.16 | 18.30 | 345,436 | -0.29(-1.56%) |
Aug 08, 2024 | 18.60 | 18.68 | 18.26 | 18.59 | 161,533 | +0.35(+1.92%) |
Aug 07, 2024 | 18.70 | 18.77 | 18.20 | 18.24 | 163,684 | -0.19(-1.03%) |
Aug 06, 2024 | 18.01 | 18.58 | 17.82 | 18.43 | 298,010 | +0.40(+2.22%) |
Aug 05, 2024 | 17.61 | 18.30 | 17.37 | 18.03 | 330,861 | -0.83(-4.40%) |
Aug 02, 2024 | 18.59 | 19.11 | 17.79 | 18.86 | 235,032 | -0.54(-2.78%) |
Aug 01, 2024 | 20.42 | 20.49 | 19.30 | 19.40 | 350,072 | -1.00(-4.90%) |
Jul 31, 2024 | 20.06 | 20.92 | 19.84 | 20.40 | 347,960 | +0.35(+1.75%) |
Jul 30, 2024 | 20.04 | 20.29 | 20.00 | 20.05 | 503,404 | +0.18(+0.91%) |
Jul 29, 2024 | 20.58 | 20.60 | 19.78 | 19.87 | 266,007 | -0.64(-3.12%) |
Jul 26, 2024 | 20.50 | 20.70 | 20.12 | 20.51 | 318,722 | +0.41(+2.04%) |
Jul 25, 2024 | 19.56 | 20.39 | 19.41 | 20.10 | 323,385 | +0.69(+3.55%) |
Jul 24, 2024 | 20.30 | 20.90 | 19.39 | 19.41 | 346,670 | -1.29(-6.23%) |
Jul 23, 2024 | 19.86 | 20.73 | 19.86 | 20.70 | 301,008 | +0.65(+3.24%) |
Jul 22, 2024 | 19.37 | 20.11 | 19.27 | 20.05 | 263,136 | +0.54(+2.77%) |
Jul 19, 2024 | 19.61 | 20.00 | 19.48 | 19.51 | 172,550 | -0.04(-0.20%) |
Jul 18, 2024 | 19.56 | 20.12 | 19.35 | 19.55 | 336,405 | -0.25(-1.26%) |
Jul 17, 2024 | 19.02 | 19.82 | 19.02 | 19.80 | 335,773 | +0.57(+2.96%) |
Jul 16, 2024 | 18.30 | 19.32 | 18.24 | 19.23 | 358,899 | +1.14(+6.30%) |
Jul 15, 2024 | 17.67 | 18.23 | 17.57 | 18.09 | 287,084 | +0.71(+4.09%) |
Jul 12, 2024 | 17.50 | 17.64 | 17.25 | 17.38 | 242,503 | +0.02(+0.12%) |
Jul 11, 2024 | 16.78 | 17.50 | 16.78 | 17.36 | 342,366 | +0.87(+5.28%) |
Jul 10, 2024 | 16.25 | 16.55 | 16.20 | 16.49 | 192,714 | +0.30(+1.85%) |
Jul 09, 2024 | 15.99 | 16.23 | 15.85 | 16.19 | 178,973 | +0.22(+1.38%) |
Jul 08, 2024 | 15.95 | 16.08 | 15.86 | 15.97 | 112,994 | +0.19(+1.20%) |
Jul 05, 2024 | 16.25 | 16.34 | 15.74 | 15.78 | 226,575 | -0.45(-2.77%) |
Jul 03, 2024 | 16.68 | 16.69 | 16.23 | 16.23 | 72,001 | -0.45(-2.70%) |
Jul 02, 2024 | 16.39 | 16.71 | 16.39 | 16.68 | 137,082 | +0.29(+1.77%) |
Jul 01, 2024 | 16.66 | 16.77 | 16.31 | 16.39 | 140,414 | -0.33(-1.97%) |
Jun 28, 2024 | 16.15 | 16.75 | 16.12 | 16.72 | 346,618 | +0.79(+4.96%) |
Jun 27, 2024 | 15.91 | 15.98 | 15.79 | 15.93 | 101,283 | +0.01(+0.06%) |
Jun 26, 2024 | 15.40 | 15.93 | 15.40 | 15.92 | 140,692 | +0.36(+2.31%) |
Jun 25, 2024 | 15.59 | 15.71 | 15.50 | 15.56 | 153,776 | -0.07(-0.45%) |
Jun 24, 2024 | 15.44 | 15.80 | 15.44 | 15.63 | 137,816 | +0.27(+1.76%) |
Jun 21, 2024 | 15.50 | 15.56 | 15.29 | 15.36 | 618,768 | -0.11(-0.71%) |
Jun 20, 2024 | 15.35 | 15.53 | 15.35 | 15.47 | 122,372 | +0.03(+0.19%) |
Jun 18, 2024 | 15.39 | 15.54 | 15.30 | 15.44 | 114,160 | +0.09(+0.59%) |
Jun 17, 2024 | 15.13 | 15.36 | 14.97 | 15.35 | 199,143 | +0.18(+1.19%) |
Jun 14, 2024 | 15.25 | 15.37 | 15.04 | 15.17 | 177,991 | -0.31(-2.00%) |
Jun 13, 2024 | 15.67 | 15.67 | 15.26 | 15.48 | 204,160 | -0.22(-1.40%) |
Jun 12, 2024 | 15.69 | 16.11 | 15.55 | 15.70 | 237,279 | +0.43(+2.82%) |
Jun 11, 2024 | 15.16 | 15.31 | 15.07 | 15.27 | 151,372 | +0.00(+0.00%) |
Jun 10, 2024 | 15.44 | 15.44 | 15.14 | 15.27 | 175,151 | -0.30(-1.93%) |
Jun 07, 2024 | 15.28 | 15.63 | 15.28 | 15.57 | 152,551 | +0.05(+0.32%) |
Jun 06, 2024 | 15.40 | 15.55 | 15.38 | 15.52 | 169,391 | +0.08(+0.52%) |
Jun 05, 2024 | 15.44 | 15.50 | 15.13 | 15.44 | 206,020 | +0.15(+0.98%) |
Jun 04, 2024 | 15.36 | 15.46 | 15.23 | 15.29 | 220,945 | -0.25(-1.61%) |