Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.25 | 17.25 | 16.20 | 17.20 | 131,595 | +1.07(+6.63%) |
Aug 22, 2024 | 16.00 | 16.21 | 15.94 | 16.13 | 83,400 | +0.14(+0.88%) |
Aug 21, 2024 | 16.01 | 16.01 | 15.92 | 15.99 | 62,826 | +0.02(+0.13%) |
Aug 20, 2024 | 16.11 | 16.13 | 15.90 | 15.97 | 66,534 | -0.23(-1.42%) |
Aug 19, 2024 | 16.23 | 16.35 | 16.16 | 16.20 | 22,826 | -0.04(-0.25%) |
Aug 16, 2024 | 16.01 | 16.50 | 16.01 | 16.24 | 51,337 | +0.24(+1.50%) |
Aug 15, 2024 | 15.86 | 16.20 | 15.79 | 16.00 | 59,132 | +0.47(+3.03%) |
Aug 14, 2024 | 15.60 | 15.60 | 15.25 | 15.53 | 45,676 | -0.01(-0.06%) |
Aug 13, 2024 | 15.61 | 15.71 | 15.37 | 15.54 | 43,846 | +0.08(+0.52%) |
Aug 12, 2024 | 15.66 | 15.78 | 15.45 | 15.46 | 78,038 | -0.15(-0.96%) |
Aug 09, 2024 | 15.76 | 15.76 | 15.45 | 15.61 | 56,516 | -0.18(-1.14%) |
Aug 08, 2024 | 15.57 | 15.87 | 15.56 | 15.79 | 112,477 | +0.42(+2.73%) |
Aug 07, 2024 | 15.44 | 15.55 | 15.14 | 15.37 | 76,206 | +0.15(+0.99%) |
Aug 06, 2024 | 15.01 | 15.35 | 14.94 | 15.22 | 79,267 | +0.15(+1.00%) |
Aug 05, 2024 | 15.33 | 15.33 | 14.71 | 15.07 | 90,429 | -0.65(-4.13%) |
Aug 02, 2024 | 15.90 | 15.92 | 15.50 | 15.72 | 109,798 | -0.44(-2.72%) |
Aug 01, 2024 | 16.33 | 16.45 | 15.91 | 16.16 | 138,208 | -0.13(-0.80%) |
Jul 31, 2024 | 16.16 | 16.86 | 16.16 | 16.29 | 106,003 | +0.00(+0.00%) |
Jul 30, 2024 | 16.10 | 16.48 | 15.95 | 16.29 | 90,275 | +0.20(+1.24%) |
Jul 29, 2024 | 16.88 | 16.88 | 16.02 | 16.09 | 78,550 | -0.76(-4.51%) |
Jul 26, 2024 | 17.06 | 17.06 | 16.49 | 16.85 | 79,575 | +0.07(+0.42%) |
Jul 25, 2024 | 16.67 | 17.23 | 16.67 | 16.78 | 93,018 | +0.01(+0.06%) |
Jul 24, 2024 | 16.62 | 17.32 | 16.62 | 16.77 | 84,101 | +0.02(+0.12%) |
Jul 23, 2024 | 16.10 | 16.75 | 16.03 | 16.75 | 250,009 | +0.62(+3.84%) |
Jul 22, 2024 | 15.90 | 16.13 | 15.83 | 16.13 | 220,328 | +0.15(+0.94%) |
Jul 19, 2024 | 16.45 | 16.46 | 15.96 | 15.98 | 140,700 | -0.44(-2.68%) |
Jul 18, 2024 | 16.53 | 16.79 | 16.37 | 16.42 | 62,583 | -0.33(-1.97%) |
Jul 17, 2024 | 16.54 | 17.10 | 16.54 | 16.75 | 112,119 | +0.06(+0.36%) |
Jul 16, 2024 | 16.44 | 16.75 | 16.44 | 16.69 | 121,720 | +0.47(+2.90%) |
Jul 15, 2024 | 15.89 | 16.39 | 15.51 | 16.22 | 79,608 | +0.53(+3.38%) |
Jul 12, 2024 | 16.15 | 16.15 | 15.67 | 15.69 | 97,169 | -0.20(-1.26%) |
Jul 11, 2024 | 15.63 | 16.25 | 15.54 | 15.89 | 97,521 | +0.50(+3.25%) |
Jul 10, 2024 | 14.99 | 15.42 | 14.92 | 15.39 | 39,929 | +0.44(+2.94%) |
Jul 09, 2024 | 14.79 | 15.05 | 14.70 | 14.95 | 58,864 | +0.11(+0.74%) |
Jul 08, 2024 | 14.82 | 15.14 | 14.80 | 14.84 | 40,549 | +0.05(+0.34%) |
Jul 05, 2024 | 14.72 | 15.06 | 14.71 | 14.79 | 126,180 | +0.03(+0.20%) |
Jul 03, 2024 | 15.16 | 15.16 | 14.72 | 14.76 | 40,450 | -0.44(-2.89%) |
Jul 02, 2024 | 14.97 | 15.24 | 14.97 | 15.20 | 36,885 | +0.29(+1.95%) |
Jul 01, 2024 | 15.15 | 15.25 | 14.85 | 14.91 | 67,316 | -0.21(-1.39%) |
Jun 28, 2024 | 14.99 | 15.25 | 14.59 | 15.12 | 275,844 | +0.30(+2.02%) |
Jun 27, 2024 | 13.75 | 14.84 | 13.75 | 14.82 | 200,181 | +1.62(+12.27%) |
Jun 26, 2024 | 12.51 | 13.22 | 12.51 | 13.20 | 180,092 | +0.65(+5.18%) |
Jun 25, 2024 | 12.64 | 12.64 | 12.50 | 12.55 | 30,426 | -0.13(-1.03%) |
Jun 24, 2024 | 12.65 | 12.91 | 12.63 | 12.68 | 43,073 | +0.11(+0.88%) |
Jun 21, 2024 | 12.30 | 12.58 | 12.28 | 12.57 | 116,986 | +0.27(+2.20%) |
Jun 20, 2024 | 12.45 | 12.57 | 12.29 | 12.30 | 21,781 | -0.27(-2.15%) |
Jun 18, 2024 | 12.41 | 12.66 | 12.36 | 12.57 | 37,485 | +0.19(+1.53%) |
Jun 17, 2024 | 12.09 | 12.40 | 11.96 | 12.38 | 36,289 | +0.25(+2.06%) |
Jun 14, 2024 | 12.17 | 12.22 | 12.04 | 12.13 | 37,191 | -0.23(-1.86%) |
Jun 13, 2024 | 12.40 | 12.40 | 12.12 | 12.36 | 38,597 | -0.08(-0.64%) |
Jun 12, 2024 | 12.73 | 12.90 | 12.37 | 12.44 | 83,226 | +0.07(+0.57%) |
Jun 11, 2024 | 12.59 | 12.59 | 12.27 | 12.37 | 53,131 | -0.33(-2.60%) |
Jun 10, 2024 | 12.66 | 12.90 | 12.50 | 12.70 | 54,609 | +0.04(+0.32%) |
Jun 07, 2024 | 12.78 | 12.87 | 12.57 | 12.66 | 55,013 | -0.14(-1.09%) |
Jun 06, 2024 | 12.52 | 12.80 | 12.48 | 12.80 | 43,327 | +0.22(+1.75%) |
Jun 05, 2024 | 12.44 | 12.61 | 12.34 | 12.58 | 34,713 | +0.17(+1.37%) |
Jun 04, 2024 | 12.38 | 12.42 | 12.29 | 12.41 | 35,266 | -0.07(-0.56%) |