Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.25 | 17.29 | 17.24 | 17.25 | 906 | +0.50(+2.98%) |
Aug 22, 2024 | 17.00 | 17.00 | 16.74 | 16.75 | 8,895 | -0.32(-1.87%) |
Aug 21, 2024 | 16.95 | 17.17 | 16.95 | 17.07 | 33,782 | -0.27(-1.56%) |
Aug 19, 2024 | 17.34 | 215 | +0.33(+1.94%) | |||
Aug 16, 2024 | 17.00 | 17.01 | 17.00 | 17.01 | 6,471 | +0.49(+2.93%) |
Aug 15, 2024 | 16.58 | 16.58 | 16.49 | 16.52 | 3,164 | +0.01(+0.09%) |
Aug 14, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 600 | +0.41(+2.51%) |
Aug 13, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 587 | -0.02(-0.15%) |
Aug 12, 2024 | 15.93 | 16.13 | 15.93 | 16.13 | 482 | +0.30(+1.90%) |
Aug 09, 2024 | 15.97 | 16.43 | 15.81 | 15.83 | 3,309 | -0.20(-1.25%) |
Aug 08, 2024 | 15.83 | 16.03 | 15.80 | 16.03 | 981 | +0.34(+2.14%) |
Aug 07, 2024 | 16.01 | 16.01 | 15.69 | 15.69 | 841 | -0.00(-0.01%) |
Aug 06, 2024 | 15.66 | 15.70 | 15.66 | 15.70 | 1,295 | +0.17(+1.10%) |
Aug 05, 2024 | 15.53 | 15.53 | 15.47 | 15.53 | 1,441 | -0.62(-3.81%) |
Aug 02, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 900 | -0.28(-1.71%) |
Aug 01, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 287 | -0.34(-2.03%) |
Jul 31, 2024 | 16.68 | 16.78 | 16.60 | 16.76 | 5,882 | +0.62(+3.84%) |
Jul 30, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 1,150 | +0.18(+1.13%) |
Jul 29, 2024 | 15.92 | 15.96 | 15.92 | 15.96 | 1,024 | -0.09(-0.53%) |
Jul 26, 2024 | 16.00 | 16.05 | 16.00 | 16.05 | 6,312 | +0.14(+0.85%) |
Jul 25, 2024 | 15.88 | 15.91 | 15.88 | 15.91 | 1,551 | +0.12(+0.76%) |
Jul 24, 2024 | 15.81 | 15.81 | 15.79 | 15.79 | 858 | -0.04(-0.22%) |
Jul 23, 2024 | 15.81 | 15.85 | 15.81 | 15.82 | 1,360 | -0.12(-0.78%) |
Jul 22, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 465 | +0.33(+2.11%) |
Jul 19, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 2,155 | -0.11(-0.72%) |
Jul 18, 2024 | 15.90 | 15.90 | 15.59 | 15.73 | 1,791 | +0.23(+1.48%) |
Jul 17, 2024 | 15.54 | 15.54 | 15.50 | 15.50 | 605 | -0.65(-4.00%) |
Jul 16, 2024 | 15.98 | 16.15 | 15.98 | 16.15 | 1,713 | +0.13(+0.84%) |
Jul 15, 2024 | 15.94 | 16.02 | 15.94 | 16.02 | 702 | -0.08(-0.52%) |
Jul 12, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 502 | -0.05(-0.31%) |
Jul 11, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 6,393 | +0.32(+2.02%) |
Jul 10, 2024 | 16.01 | 16.01 | 15.83 | 15.83 | 1,310 | +0.19(+1.21%) |
Jul 09, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 907 | -0.24(-1.51%) |
Jul 08, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 1,754 | +0.16(+1.03%) |
Jul 03, 2024 | 15.72 | 314 | +0.50(+3.30%) | |||
Jul 02, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 638 | -0.70(-4.37%) |
Jul 01, 2024 | 16.07 | 16.07 | 15.78 | 15.91 | 7,095 | +0.33(+2.12%) |
Jun 28, 2024 | 15.42 | 15.58 | 15.42 | 15.58 | 1,504 | +0.54(+3.62%) |
Jun 27, 2024 | 15.12 | 15.12 | 15.02 | 15.04 | 3,808 | -0.47(-3.06%) |
Jun 26, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 301 | +0.02(+0.13%) |
Jun 25, 2024 | 15.27 | 15.49 | 15.27 | 15.49 | 841 | -0.03(-0.16%) |
Jun 24, 2024 | 15.55 | 15.55 | 15.43 | 15.52 | 6,425 | -0.72(-4.43%) |
Jun 21, 2024 | 16.24 | 16.24 | 16.19 | 16.23 | 4,914 | +0.29(+1.85%) |
Jun 20, 2024 | 15.99 | 16.09 | 15.94 | 15.94 | 2,114 | +0.10(+0.66%) |
Jun 18, 2024 | 15.77 | 15.89 | 15.67 | 15.84 | 5,966 | +1.15(+7.79%) |
Jun 17, 2024 | 14.68 | 14.69 | 14.44 | 14.69 | 1,982 | +0.31(+2.16%) |
Jun 14, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 1,546 | +0.66(+4.77%) |
Jun 13, 2024 | 13.72 | 13.72 | 13.71 | 13.72 | 703 | +0.27(+2.03%) |
Jun 12, 2024 | 13.54 | 13.54 | 13.45 | 13.45 | 534 | +0.15(+1.10%) |
Jun 11, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 705 | +0.11(+0.80%) |
Jun 10, 2024 | 13.22 | 13.23 | 13.20 | 13.20 | 1,229 | -0.13(-0.98%) |
Jun 07, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 663 | +0.12(+0.87%) |
Jun 06, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 486 | +0.10(+0.72%) |
Jun 05, 2024 | 13.13 | 13.13 | 13.12 | 13.12 | 891 | -0.56(-4.07%) |
Jun 04, 2024 | 14.00 | 14.00 | 13.64 | 13.68 | 1,903 | -0.16(-1.13%) |