Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.70 | 17.75 | 16.70 | 17.33 | 2,973 | +0.50(+2.97%) |
Aug 22, 2024 | 16.36 | 17.25 | 16.36 | 16.83 | 2,150 | -0.28(-1.64%) |
Aug 21, 2024 | 16.45 | 17.11 | 15.94 | 17.11 | 7,451 | +0.94(+5.81%) |
Aug 20, 2024 | 16.58 | 17.40 | 16.17 | 16.17 | 10,911 | -0.65(-3.86%) |
Aug 19, 2024 | 17.13 | 17.13 | 16.01 | 16.82 | 19,153 | -0.37(-2.15%) |
Aug 16, 2024 | 17.51 | 18.07 | 17.19 | 17.19 | 13,673 | -0.57(-3.21%) |
Aug 15, 2024 | 17.55 | 18.03 | 17.09 | 17.76 | 12,695 | +0.60(+3.50%) |
Aug 14, 2024 | 16.99 | 17.62 | 16.48 | 17.16 | 14,334 | +0.41(+2.45%) |
Aug 13, 2024 | 16.50 | 16.90 | 16.22 | 16.75 | 7,060 | +0.56(+3.46%) |
Aug 12, 2024 | 15.80 | 16.70 | 15.21 | 16.19 | 6,076 | -0.44(-2.65%) |
Aug 09, 2024 | 15.90 | 17.03 | 15.70 | 16.63 | 11,541 | +0.14(+0.85%) |
Aug 08, 2024 | 15.67 | 16.75 | 15.67 | 16.49 | 7,593 | +0.74(+4.70%) |
Aug 07, 2024 | 15.47 | 17.00 | 15.47 | 15.75 | 7,535 | -0.03(-0.19%) |
Aug 06, 2024 | 15.26 | 16.00 | 14.99 | 15.78 | 6,886 | +0.35(+2.27%) |
Aug 05, 2024 | 16.58 | 16.58 | 14.91 | 15.43 | 15,544 | -1.72(-10.03%) |
Aug 02, 2024 | 18.08 | 18.29 | 16.65 | 17.15 | 1,914 | -1.15(-6.28%) |
Aug 01, 2024 | 20.35 | 21.08 | 18.00 | 18.30 | 23,611 | -2.83(-13.39%) |
Jul 31, 2024 | 20.91 | 21.60 | 19.63 | 21.13 | 9,292 | +0.02(+0.09%) |
Jul 30, 2024 | 21.74 | 22.77 | 20.51 | 21.11 | 25,624 | +0.26(+1.25%) |
Jul 29, 2024 | 19.66 | 20.85 | 19.66 | 20.85 | 9,700 | +1.43(+7.36%) |
Jul 26, 2024 | 18.09 | 19.42 | 17.75 | 19.42 | 19,723 | +1.68(+9.47%) |
Jul 25, 2024 | 17.50 | 18.15 | 16.92 | 17.74 | 14,366 | +0.12(+0.68%) |
Jul 24, 2024 | 17.48 | 18.05 | 16.72 | 17.62 | 16,511 | +0.21(+1.21%) |
Jul 23, 2024 | 16.10 | 17.49 | 16.10 | 17.41 | 9,452 | +0.39(+2.29%) |
Jul 22, 2024 | 16.60 | 17.42 | 16.46 | 17.02 | 6,164 | +0.73(+4.48%) |
Jul 19, 2024 | 16.14 | 16.40 | 15.34 | 16.29 | 25,811 | +0.09(+0.56%) |
Jul 18, 2024 | 16.57 | 17.01 | 15.98 | 16.20 | 15,853 | -0.68(-4.03%) |
Jul 17, 2024 | 17.30 | 17.93 | 16.60 | 16.88 | 65,218 | -0.19(-1.11%) |
Jul 16, 2024 | 16.32 | 17.25 | 15.52 | 17.07 | 26,670 | +0.67(+4.09%) |
Jul 15, 2024 | 16.49 | 16.49 | 15.19 | 16.40 | 5,889 | +0.17(+1.05%) |
Jul 12, 2024 | 15.66 | 16.41 | 15.26 | 16.23 | 17,572 | +0.22(+1.37%) |
Jul 11, 2024 | 14.95 | 16.19 | 14.95 | 16.01 | 4,917 | +1.35(+9.21%) |
Jul 10, 2024 | 13.88 | 14.99 | 13.83 | 14.66 | 9,867 | +0.61(+4.34%) |
Jul 09, 2024 | 14.57 | 14.57 | 13.82 | 14.05 | 16,199 | -0.36(-2.50%) |
Jul 08, 2024 | 14.10 | 14.64 | 13.84 | 14.41 | 10,472 | +0.18(+1.26%) |
Jul 05, 2024 | 14.22 | 14.39 | 14.03 | 14.23 | 3,126 | +0.37(+2.67%) |
Jul 03, 2024 | 14.36 | 14.57 | 13.78 | 13.86 | 1,855 | -0.63(-4.35%) |
Jul 02, 2024 | 13.91 | 14.97 | 13.91 | 14.49 | 4,239 | +0.49(+3.50%) |
Jul 01, 2024 | 14.00 | 14.02 | 13.21 | 14.00 | 9,762 | -0.20(-1.41%) |
Jun 28, 2024 | 13.33 | 14.20 | 13.33 | 14.20 | 17,599 | +1.16(+8.90%) |
Jun 27, 2024 | 12.66 | 13.04 | 12.60 | 13.04 | 1,054 | +0.41(+3.25%) |
Jun 26, 2024 | 12.70 | 13.38 | 12.51 | 12.63 | 4,098 | -0.26(-2.02%) |
Jun 25, 2024 | 13.01 | 13.25 | 12.79 | 12.89 | 6,683 | -0.13(-1.00%) |
Jun 24, 2024 | 13.16 | 13.23 | 13.02 | 13.02 | 2,195 | -0.49(-3.63%) |
Jun 21, 2024 | 13.00 | 13.63 | 12.91 | 13.51 | 6,738 | +0.50(+3.84%) |
Jun 20, 2024 | 12.83 | 13.34 | 12.60 | 13.01 | 7,669 | +0.21(+1.64%) |
Jun 18, 2024 | 12.99 | 13.25 | 12.80 | 12.80 | 3,572 | +0.06(+0.47%) |
Jun 17, 2024 | 13.90 | 13.90 | 12.74 | 12.74 | 12,100 | -1.16(-8.35%) |
Jun 14, 2024 | 13.60 | 14.06 | 13.60 | 13.90 | 5,751 | +0.18(+1.31%) |
Jun 13, 2024 | 13.56 | 13.72 | 13.55 | 13.72 | 1,245 | +0.00(+0.00%) |
Jun 12, 2024 | 13.51 | 14.11 | 13.51 | 13.72 | 5,534 | +0.40(+3.00%) |
Jun 11, 2024 | 13.44 | 13.61 | 13.32 | 13.32 | 1,714 | -0.43(-3.13%) |
Jun 10, 2024 | 13.59 | 13.79 | 13.33 | 13.75 | 6,910 | -0.11(-0.79%) |
Jun 07, 2024 | 13.54 | 13.86 | 13.28 | 13.86 | 4,844 | -0.24(-1.70%) |
Jun 06, 2024 | 14.40 | 14.52 | 14.10 | 14.10 | 2,744 | -0.06(-0.42%) |
Jun 05, 2024 | 13.66 | 14.16 | 13.66 | 14.16 | 1,129 | +0.18(+1.29%) |
Jun 04, 2024 | 14.21 | 14.21 | 13.42 | 13.98 | 8,205 | -0.23(-1.62%) |