Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 16.10 | 17.42 | 16.02 | 17.24 | 3,334,062 | +0.98(+6.03%) |
Aug 15, 2024 | 15.83 | 16.43 | 15.73 | 16.26 | 1,418,181 | +0.85(+5.52%) |
Aug 14, 2024 | 15.48 | 15.48 | 15.27 | 15.41 | 1,093,922 | +0.05(+0.33%) |
Aug 13, 2024 | 15.61 | 15.61 | 15.25 | 15.36 | 1,946,725 | -0.31(-1.98%) |
Aug 12, 2024 | 15.70 | 15.88 | 15.49 | 15.67 | 2,064,168 | +0.14(+0.90%) |
Aug 09, 2024 | 15.40 | 15.73 | 15.35 | 15.53 | 1,566,972 | +0.24(+1.57%) |
Aug 08, 2024 | 14.95 | 15.39 | 14.95 | 15.29 | 2,150,423 | +0.49(+3.31%) |
Aug 07, 2024 | 15.70 | 15.86 | 14.76 | 14.80 | 2,538,748 | -0.65(-4.21%) |
Aug 06, 2024 | 15.39 | 15.83 | 15.34 | 15.45 | 4,356,923 | -0.72(-4.45%) |
Aug 02, 2024 | 16.17 | 0 | -0.37(-2.24%) | |||
Aug 01, 2024 | 18.00 | 18.13 | 16.35 | 16.54 | 2,439,465 | -1.51(-8.37%) |
Jul 31, 2024 | 18.66 | 18.66 | 17.50 | 18.05 | 2,344,843 | +0.49(+2.79%) |
Jul 30, 2024 | 17.90 | 18.14 | 17.40 | 17.56 | 1,285,966 | -0.35(-1.95%) |
Jul 29, 2024 | 17.96 | 18.08 | 17.65 | 17.91 | 1,458,174 | -0.09(-0.50%) |
Jul 26, 2024 | 17.92 | 18.10 | 17.78 | 18.00 | 895,054 | +0.14(+0.78%) |
Jul 25, 2024 | 17.50 | 17.92 | 16.79 | 17.86 | 3,452,102 | +0.19(+1.08%) |
Jul 24, 2024 | 17.82 | 18.18 | 17.57 | 17.67 | 1,967,319 | -0.15(-0.84%) |
Jul 23, 2024 | 18.37 | 18.55 | 17.71 | 17.82 | 2,410,641 | -0.60(-3.26%) |
Jul 22, 2024 | 19.07 | 19.23 | 18.39 | 18.42 | 2,191,546 | -0.57(-3.00%) |
Jul 19, 2024 | 18.14 | 19.10 | 18.14 | 18.99 | 1,466,795 | +0.58(+3.15%) |
Jul 18, 2024 | 18.81 | 19.15 | 18.05 | 18.41 | 2,684,207 | -0.79(-4.11%) |
Jul 17, 2024 | 19.25 | 19.28 | 18.95 | 19.20 | 1,358,774 | -0.39(-1.99%) |
Jul 16, 2024 | 19.38 | 19.63 | 19.08 | 19.59 | 1,787,731 | +0.07(+0.36%) |
Jul 15, 2024 | 19.82 | 19.82 | 19.35 | 19.52 | 1,913,744 | -0.32(-1.61%) |
Jul 12, 2024 | 19.88 | 19.97 | 19.57 | 19.84 | 2,277,434 | +0.40(+2.06%) |
Jul 11, 2024 | 19.60 | 19.65 | 19.16 | 19.44 | 1,980,745 | +0.00(+0.00%) |
Jul 10, 2024 | 19.15 | 19.49 | 19.06 | 19.44 | 1,893,489 | +0.44(+2.32%) |
Jul 09, 2024 | 18.66 | 19.07 | 18.60 | 19.00 | 2,605,385 | +0.45(+2.43%) |
Jul 08, 2024 | 19.02 | 19.05 | 18.27 | 18.55 | 1,685,024 | -0.31(-1.64%) |
Jul 05, 2024 | 19.09 | 19.11 | 18.71 | 18.86 | 1,883,422 | +0.14(+0.75%) |
Jul 04, 2024 | 18.91 | 18.97 | 18.71 | 18.72 | 244,614 | +0.00(+0.00%) |
Jul 03, 2024 | 18.04 | 19.03 | 18.03 | 18.72 | 1,949,374 | +0.97(+5.46%) |
Jul 02, 2024 | 17.94 | 18.06 | 17.23 | 17.75 | 3,022,329 | +0.10(+0.57%) |
Jun 28, 2024 | 17.65 | 0 | +0.20(+1.15%) | |||
Jun 27, 2024 | 17.90 | 17.95 | 17.41 | 17.45 | 1,306,558 | -0.44(-2.46%) |
Jun 26, 2024 | 17.58 | 17.97 | 17.58 | 17.89 | 1,410,885 | +0.29(+1.65%) |
Jun 25, 2024 | 18.09 | 18.09 | 17.50 | 17.60 | 1,667,786 | -0.44(-2.44%) |
Jun 24, 2024 | 17.25 | 18.14 | 17.13 | 18.04 | 1,771,939 | +0.80(+4.64%) |
Jun 21, 2024 | 17.69 | 17.84 | 17.07 | 17.24 | 6,354,199 | -0.74(-4.12%) |
Jun 20, 2024 | 17.81 | 18.04 | 17.64 | 17.98 | 2,059,633 | +0.44(+2.51%) |
Jun 19, 2024 | 17.58 | 17.79 | 17.48 | 17.54 | 347,726 | -0.03(-0.17%) |
Jun 18, 2024 | 17.35 | 17.69 | 17.34 | 17.57 | 1,856,925 | +0.14(+0.80%) |
Jun 17, 2024 | 17.40 | 17.63 | 17.24 | 17.43 | 1,651,714 | -0.05(-0.29%) |
Jun 14, 2024 | 17.30 | 17.77 | 17.24 | 17.48 | 2,062,643 | +0.17(+0.98%) |
Jun 13, 2024 | 17.46 | 17.46 | 17.24 | 17.31 | 1,771,506 | -0.24(-1.37%) |
Jun 12, 2024 | 18.18 | 18.42 | 17.42 | 17.55 | 1,845,326 | -0.44(-2.45%) |
Jun 11, 2024 | 18.21 | 18.25 | 17.82 | 17.99 | 1,542,622 | -0.35(-1.91%) |
Jun 10, 2024 | 18.10 | 18.51 | 17.84 | 18.34 | 1,258,350 | +0.33(+1.83%) |
Jun 07, 2024 | 18.15 | 18.40 | 17.75 | 18.01 | 2,245,486 | -0.58(-3.12%) |
Jun 06, 2024 | 18.55 | 18.70 | 18.54 | 18.59 | 2,708,391 | +0.05(+0.27%) |
Jun 05, 2024 | 18.09 | 18.80 | 17.98 | 18.54 | 2,683,764 | +0.65(+3.63%) |
Jun 04, 2024 | 18.72 | 18.75 | 17.57 | 17.89 | 4,272,922 | -1.25(-6.53%) |