Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 16.06 | 296 | -0.45(-2.73%) | |||
Aug 21, 2024 | 15.88 | 16.51 | 15.88 | 16.51 | 366 | +0.83(+5.29%) |
Aug 20, 2024 | 15.97 | 16.12 | 15.68 | 15.68 | 1,037 | -0.52(-3.21%) |
Aug 19, 2024 | 15.51 | 16.21 | 15.51 | 16.20 | 2,705 | +0.00(+0.00%) |
Aug 16, 2024 | 15.03 | 16.47 | 15.03 | 16.20 | 4,636 | +0.72(+4.65%) |
Aug 15, 2024 | 16.29 | 16.49 | 15.47 | 15.48 | 2,769 | -0.81(-5.00%) |
Aug 14, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 274 | +0.61(+3.92%) |
Aug 13, 2024 | 16.15 | 16.15 | 15.68 | 15.68 | 829 | -0.24(-1.51%) |
Aug 12, 2024 | 15.92 | 16.34 | 15.92 | 15.92 | 592 | +0.06(+0.35%) |
Aug 09, 2024 | 15.87 | 15.87 | 14.98 | 15.87 | 2,220 | -0.26(-1.61%) |
Aug 08, 2024 | 14.95 | 16.75 | 14.95 | 16.12 | 23,281 | -0.34(-2.09%) |
Aug 07, 2024 | 17.24 | 17.89 | 16.47 | 16.47 | 142,894 | -0.51(-2.98%) |
Aug 06, 2024 | 16.82 | 17.81 | 16.62 | 16.98 | 87,154 | -0.27(-1.59%) |
Aug 05, 2024 | 14.39 | 17.25 | 14.39 | 17.25 | 2,438 | +0.44(+2.62%) |
Aug 02, 2024 | 16.81 | 16.91 | 16.81 | 16.81 | 891 | +0.91(+5.76%) |
Aug 01, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 669 | -0.82(-4.88%) |
Jul 31, 2024 | 15.71 | 16.71 | 15.71 | 16.71 | 484 | +0.81(+5.09%) |
Jul 30, 2024 | 15.90 | 16.26 | 15.90 | 15.90 | 4,013 | +0.05(+0.32%) |
Jul 29, 2024 | 15.84 | 16.65 | 15.84 | 15.85 | 811 | -0.36(-2.22%) |
Jul 26, 2024 | 16.57 | 16.57 | 16.21 | 16.21 | 1,914 | +0.83(+5.42%) |
Jul 25, 2024 | 16.00 | 16.00 | 15.38 | 15.38 | 1,358 | -1.33(-7.98%) |
Jul 24, 2024 | 15.85 | 16.71 | 15.85 | 16.71 | 1,521 | +0.57(+3.56%) |
Jul 23, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 1,490 | -0.61(-3.67%) |
Jul 22, 2024 | 16.85 | 16.85 | 16.75 | 16.75 | 1,855 | +1.19(+7.65%) |
Jul 19, 2024 | 16.65 | 16.65 | 15.56 | 15.56 | 1,420 | -0.64(-3.95%) |
Jul 18, 2024 | 16.56 | 16.56 | 16.20 | 16.20 | 1,262 | -0.30(-1.82%) |
Jul 17, 2024 | 16.01 | 16.50 | 16.01 | 16.50 | 2,159 | +0.13(+0.79%) |
Jul 16, 2024 | 15.50 | 16.37 | 15.50 | 16.37 | 6,030 | +0.16(+0.99%) |
Jul 15, 2024 | 15.39 | 16.21 | 15.39 | 16.21 | 306 | -0.40(-2.41%) |
Jul 12, 2024 | 16.66 | 16.66 | 15.71 | 16.61 | 2,004 | +1.02(+6.54%) |
Jul 11, 2024 | 15.74 | 15.80 | 15.59 | 15.59 | 4,633 | -1.93(-11.02%) |
Jul 10, 2024 | 18.48 | 18.48 | 17.51 | 17.52 | 2,585 | -0.78(-4.26%) |
Jul 09, 2024 | 17.41 | 18.30 | 17.41 | 18.30 | 2,258 | +1.11(+6.46%) |
Jul 08, 2024 | 17.25 | 17.77 | 17.19 | 17.19 | 7,490 | -1.12(-6.12%) |
Jul 05, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 647 | +1.51(+8.99%) |
Jul 03, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 1,228 | +0.43(+2.63%) |
Jul 02, 2024 | 16.88 | 16.88 | 16.37 | 16.37 | 2,182 | +0.10(+0.61%) |
Jul 01, 2024 | 16.42 | 16.55 | 16.27 | 16.27 | 4,704 | +0.11(+0.68%) |
Jun 28, 2024 | 16.08 | 17.82 | 16.08 | 16.16 | 1,562 | -0.69(-4.09%) |
Jun 27, 2024 | 17.02 | 17.02 | 16.17 | 16.85 | 1,002 | +0.25(+1.51%) |
Jun 26, 2024 | 16.75 | 16.91 | 16.55 | 16.60 | 4,212 | -1.26(-7.03%) |
Jun 25, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 1,960 | +0.84(+4.91%) |
Jun 24, 2024 | 17.40 | 17.40 | 17.02 | 17.02 | 1,524 | +0.02(+0.12%) |
Jun 21, 2024 | 17.11 | 17.11 | 17.00 | 17.00 | 972 | -0.50(-2.86%) |
Jun 20, 2024 | 17.32 | 17.50 | 17.04 | 17.50 | 1,659 | -0.23(-1.30%) |
Jun 18, 2024 | 17.35 | 17.73 | 17.35 | 17.73 | 1,451 | +0.52(+3.02%) |
Jun 17, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 2,275 | -0.06(-0.35%) |
Jun 14, 2024 | 17.28 | 18.41 | 17.27 | 17.27 | 1,331 | -0.11(-0.63%) |
Jun 13, 2024 | 17.50 | 17.50 | 17.38 | 17.38 | 1,742 | +0.01(+0.06%) |
Jun 12, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 1,356 | +0.09(+0.52%) |
Jun 11, 2024 | 17.50 | 17.50 | 17.28 | 17.28 | 857 | -0.20(-1.17%) |
Jun 10, 2024 | 16.93 | 17.50 | 16.93 | 17.48 | 3,000 | +0.50(+2.97%) |
Jun 07, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 506 | -0.04(-0.24%) |
Jun 06, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 169 | -0.01(-0.06%) |
Jun 05, 2024 | 17.36 | 17.71 | 17.03 | 17.03 | 1,715 | -1.22(-6.68%) |
Jun 04, 2024 | 17.70 | 18.25 | 16.92 | 18.25 | 2,590 | +0.80(+4.61%) |