Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.08 | 17.08 | 16.86 | 16.86 | 661 | -0.91(-5.14%) |
Aug 22, 2024 | 17.62 | 17.77 | 17.51 | 17.77 | 335 | -0.00(-0.00%) |
Aug 21, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 188 | -0.03(-0.19%) |
Aug 20, 2024 | 17.05 | 17.81 | 17.05 | 17.81 | 657 | +1.24(+7.49%) |
Aug 19, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 502 | -0.08(-0.48%) |
Aug 16, 2024 | 16.61 | 16.64 | 16.61 | 16.64 | 131 | +0.03(+0.20%) |
Aug 15, 2024 | 16.98 | 16.98 | 16.61 | 16.61 | 589 | -0.58(-3.38%) |
Aug 14, 2024 | 17.32 | 17.32 | 17.19 | 17.19 | 152 | -0.37(-2.08%) |
Aug 13, 2024 | 17.61 | 17.61 | 17.40 | 17.56 | 1,962 | +0.67(+3.96%) |
Aug 12, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 424 | -0.32(-1.87%) |
Aug 09, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 277 | -0.23(-1.32%) |
Aug 08, 2024 | 17.26 | 17.45 | 17.25 | 17.44 | 18,458 | -1.16(-6.25%) |
Aug 07, 2024 | 18.35 | 18.60 | 18.34 | 18.60 | 452 | -0.17(-0.91%) |
Aug 06, 2024 | 20.00 | 20.00 | 18.63 | 18.77 | 22,045 | -0.46(-2.39%) |
Aug 05, 2024 | 19.23 | 19.68 | 18.99 | 19.23 | 6,498 | +1.03(+5.63%) |
Aug 02, 2024 | 17.17 | 18.50 | 17.17 | 18.21 | 5,863 | +1.45(+8.62%) |
Aug 01, 2024 | 16.52 | 16.76 | 16.48 | 16.76 | 3,107 | +1.49(+9.75%) |
Jul 31, 2024 | 14.97 | 15.27 | 14.96 | 15.27 | 2,984 | -0.21(-1.35%) |
Jul 30, 2024 | 16.28 | 16.29 | 15.48 | 15.48 | 3,709 | -0.93(-5.68%) |
Jul 29, 2024 | 16.45 | 16.86 | 16.33 | 16.42 | 3,318 | +0.44(+2.77%) |
Jul 26, 2024 | 16.08 | 16.30 | 15.95 | 15.97 | 3,139 | -0.05(-0.28%) |
Jul 25, 2024 | 16.06 | 16.06 | 16.02 | 16.02 | 597 | -0.87(-5.16%) |
Jul 24, 2024 | 16.78 | 17.36 | 16.78 | 16.89 | 2,966 | -0.37(-2.16%) |
Jul 23, 2024 | 16.77 | 17.26 | 16.63 | 17.26 | 3,842 | +0.87(+5.32%) |
Jul 22, 2024 | 16.40 | 16.59 | 16.23 | 16.39 | 12,310 | +0.49(+3.10%) |
Jul 19, 2024 | 15.24 | 15.90 | 15.24 | 15.90 | 4,952 | +0.67(+4.39%) |
Jul 18, 2024 | 15.03 | 15.23 | 15.03 | 15.23 | 532 | -0.04(-0.29%) |
Jul 17, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 513 | -0.52(-3.31%) |
Jul 16, 2024 | 15.95 | 15.95 | 15.80 | 15.80 | 244 | -0.07(-0.43%) |
Jul 15, 2024 | 15.58 | 15.87 | 15.58 | 15.87 | 1,000 | -0.83(-4.99%) |
Jul 12, 2024 | 16.89 | 16.89 | 16.70 | 16.70 | 410 | -0.00(-0.00%) |
Jul 11, 2024 | 16.78 | 16.88 | 16.70 | 16.70 | 2,905 | -0.52(-3.02%) |
Jul 10, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 232 | -0.29(-1.66%) |
Jul 09, 2024 | 17.23 | 17.51 | 17.23 | 17.51 | 319 | +0.49(+2.86%) |
Jul 08, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 1,158 | +0.45(+2.71%) |
Jul 05, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 100 | +0.84(+5.36%) |
Jul 03, 2024 | 15.81 | 15.81 | 15.73 | 15.73 | 370 | -0.18(-1.15%) |
Jul 02, 2024 | 15.72 | 15.91 | 15.72 | 15.91 | 275 | +0.12(+0.78%) |
Jul 01, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 141 | -0.18(-1.11%) |
Jun 28, 2024 | 15.93 | 15.97 | 15.93 | 15.97 | 2,079 | -0.24(-1.50%) |
Jun 27, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 1 | +0.02(+0.14%) |
Jun 26, 2024 | 16.20 | 16.20 | 16.19 | 16.19 | 402 | +0.31(+1.95%) |
Jun 25, 2024 | 16.09 | 16.09 | 15.88 | 15.88 | 211 | -0.06(-0.40%) |
Jun 24, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 632 | -1.34(-7.74%) |
Jun 21, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 100 | +0.38(+2.25%) |
Jun 20, 2024 | 17.05 | 17.05 | 16.75 | 16.90 | 1,150 | -0.98(-5.47%) |
Jun 18, 2024 | 17.13 | 17.91 | 17.10 | 17.88 | 1,480 | -0.06(-0.35%) |
Jun 17, 2024 | 17.88 | 17.94 | 17.83 | 17.94 | 6,801 | -0.22(-1.23%) |
Jun 14, 2024 | 18.30 | 18.30 | 18.16 | 18.16 | 532 | +0.40(+2.25%) |
Jun 13, 2024 | 18.00 | 18.00 | 17.76 | 17.76 | 2,007 | +0.35(+2.01%) |
Jun 12, 2024 | 17.16 | 17.45 | 17.16 | 17.41 | 889 | +0.65(+3.87%) |
Jun 11, 2024 | 17.11 | 17.11 | 16.76 | 16.76 | 912 | +0.04(+0.26%) |
Jun 10, 2024 | 16.38 | 16.77 | 16.38 | 16.72 | 874 | -0.29(-1.69%) |
Jun 07, 2024 | 16.73 | 17.01 | 16.73 | 17.01 | 914 | +0.22(+1.29%) |
Jun 06, 2024 | 16.97 | 17.02 | 16.79 | 16.79 | 558 | -0.31(-1.82%) |
Jun 05, 2024 | 16.83 | 17.15 | 16.83 | 17.10 | 3,764 | +0.14(+0.81%) |
Jun 04, 2024 | 17.16 | 17.26 | 16.96 | 16.96 | 4,491 | +0.38(+2.32%) |