Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.95 | 18.00 | 16.80 | 17.35 | 1,187,061 | +0.47(+2.78%) |
Aug 22, 2024 | 17.04 | 17.36 | 16.69 | 16.88 | 506,859 | -0.11(-0.65%) |
Aug 21, 2024 | 17.15 | 17.17 | 16.60 | 16.99 | 966,120 | -0.05(-0.29%) |
Aug 20, 2024 | 17.13 | 17.49 | 16.65 | 17.04 | 306,410 | -0.29(-1.67%) |
Aug 19, 2024 | 16.48 | 17.42 | 16.47 | 17.33 | 121,280 | +0.78(+4.71%) |
Aug 16, 2024 | 15.78 | 16.70 | 15.78 | 16.55 | 147,275 | +0.78(+4.95%) |
Aug 15, 2024 | 17.27 | 17.27 | 15.11 | 15.77 | 603,803 | -0.56(-3.43%) |
Aug 14, 2024 | 17.00 | 17.33 | 15.97 | 16.33 | 496,910 | -0.49(-2.91%) |
Aug 13, 2024 | 15.06 | 16.84 | 15.04 | 16.82 | 417,436 | +1.76(+11.69%) |
Aug 12, 2024 | 16.19 | 16.71 | 15.00 | 15.06 | 321,597 | -1.07(-6.63%) |
Aug 09, 2024 | 16.56 | 16.87 | 15.90 | 16.13 | 270,487 | -0.27(-1.65%) |
Aug 08, 2024 | 16.27 | 16.78 | 15.97 | 16.40 | 222,772 | +0.35(+2.18%) |
Aug 07, 2024 | 16.60 | 17.25 | 15.87 | 16.05 | 175,174 | -0.24(-1.47%) |
Aug 06, 2024 | 16.26 | 16.61 | 16.10 | 16.29 | 121,584 | +0.02(+0.12%) |
Aug 05, 2024 | 14.19 | 16.53 | 14.19 | 16.27 | 525,532 | -1.01(-5.84%) |
Aug 02, 2024 | 17.74 | 17.74 | 17.10 | 17.28 | 323,345 | -0.66(-3.68%) |
Aug 01, 2024 | 18.38 | 18.38 | 17.55 | 17.94 | 390,762 | -0.39(-2.13%) |
Jul 31, 2024 | 18.16 | 18.80 | 17.95 | 18.33 | 137,060 | +0.37(+2.06%) |
Jul 30, 2024 | 17.94 | 18.45 | 17.83 | 17.96 | 442,010 | +0.01(+0.06%) |
Jul 29, 2024 | 18.72 | 18.87 | 17.82 | 17.95 | 375,328 | -0.78(-4.16%) |
Jul 26, 2024 | 19.41 | 19.77 | 18.60 | 18.73 | 575,360 | -0.42(-2.19%) |
Jul 25, 2024 | 18.86 | 19.38 | 18.68 | 19.15 | 425,280 | +0.46(+2.46%) |
Jul 24, 2024 | 18.28 | 18.87 | 17.91 | 18.69 | 263,883 | +0.28(+1.52%) |
Jul 23, 2024 | 18.14 | 18.55 | 17.99 | 18.41 | 663,174 | +0.14(+0.77%) |
Jul 22, 2024 | 17.94 | 18.60 | 17.66 | 18.27 | 1,400,154 | +0.99(+5.73%) |
Jul 19, 2024 | 17.73 | 18.23 | 17.23 | 17.28 | 148,225 | -0.37(-2.10%) |
Jul 18, 2024 | 18.03 | 18.56 | 17.61 | 17.65 | 293,997 | -0.52(-2.86%) |
Jul 17, 2024 | 18.60 | 18.81 | 17.75 | 18.17 | 591,656 | -0.52(-2.78%) |
Jul 16, 2024 | 19.10 | 19.20 | 18.00 | 18.69 | 643,423 | -0.10(-0.53%) |
Jul 15, 2024 | 17.95 | 18.85 | 17.51 | 18.79 | 459,815 | +1.02(+5.74%) |
Jul 12, 2024 | 17.39 | 17.86 | 16.72 | 17.77 | 316,663 | +0.66(+3.86%) |
Jul 11, 2024 | 17.21 | 17.88 | 16.99 | 17.11 | 306,511 | +0.26(+1.54%) |
Jul 10, 2024 | 17.25 | 17.49 | 16.62 | 16.85 | 126,286 | -0.27(-1.58%) |
Jul 09, 2024 | 16.85 | 17.12 | 16.64 | 17.12 | 159,620 | +0.21(+1.24%) |
Jul 08, 2024 | 17.07 | 17.68 | 16.77 | 16.91 | 844,349 | +0.08(+0.48%) |
Jul 05, 2024 | 16.30 | 16.90 | 16.16 | 16.83 | 127,732 | +0.52(+3.19%) |
Jul 03, 2024 | 16.16 | 16.55 | 16.09 | 16.31 | 83,381 | +0.12(+0.74%) |
Jul 02, 2024 | 16.65 | 16.65 | 16.09 | 16.19 | 336,101 | -0.45(-2.70%) |
Jul 01, 2024 | 16.50 | 16.76 | 16.19 | 16.64 | 135,351 | +0.26(+1.59%) |
Jun 28, 2024 | 16.43 | 16.43 | 15.97 | 16.38 | 1,590,815 | +0.11(+0.68%) |
Jun 27, 2024 | 16.13 | 16.54 | 15.90 | 16.27 | 346,892 | +0.24(+1.50%) |
Jun 26, 2024 | 16.35 | 16.46 | 15.70 | 16.03 | 513,359 | -0.46(-2.79%) |
Jun 25, 2024 | 16.65 | 16.82 | 16.18 | 16.49 | 551,390 | -0.17(-1.02%) |
Jun 24, 2024 | 15.94 | 16.77 | 15.87 | 16.66 | 506,382 | +0.73(+4.58%) |
Jun 21, 2024 | 15.68 | 15.99 | 15.41 | 15.93 | 907,784 | +0.36(+2.31%) |
Jun 20, 2024 | 14.86 | 15.74 | 14.86 | 15.57 | 299,149 | +0.68(+4.57%) |
Jun 18, 2024 | 14.75 | 15.28 | 14.47 | 14.89 | 669,144 | +0.28(+1.92%) |
Jun 17, 2024 | 14.91 | 15.25 | 14.55 | 14.61 | 113,420 | -0.42(-2.79%) |
Jun 14, 2024 | 15.14 | 15.34 | 14.98 | 15.03 | 150,567 | -0.31(-2.02%) |
Jun 13, 2024 | 15.03 | 15.78 | 15.02 | 15.34 | 189,516 | +0.34(+2.27%) |
Jun 12, 2024 | 14.78 | 15.32 | 14.78 | 15.00 | 209,217 | +0.34(+2.32%) |
Jun 11, 2024 | 14.20 | 14.78 | 14.08 | 14.66 | 115,168 | +0.43(+3.02%) |
Jun 10, 2024 | 14.23 | 14.72 | 14.09 | 14.23 | 138,630 | -0.06(-0.42%) |
Jun 07, 2024 | 14.21 | 14.45 | 14.01 | 14.29 | 104,020 | -0.06(-0.42%) |
Jun 06, 2024 | 14.07 | 14.95 | 13.71 | 14.35 | 157,584 | +0.25(+1.77%) |
Jun 05, 2024 | 14.84 | 15.00 | 14.10 | 14.10 | 249,251 | -0.73(-4.92%) |
Jun 04, 2024 | 14.89 | 15.08 | 14.21 | 14.83 | 175,784 | -0.14(-0.94%) |