Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 17.25 | 17.35 | 17.25 | 17.30 | 1,547 | -0.07(-0.41%) |
Aug 23, 2024 | 17.25 | 17.37 | 17.25 | 17.37 | 3,249 | +0.29(+1.70%) |
Aug 22, 2024 | 17.12 | 17.12 | 16.92 | 17.08 | 688 | -0.01(-0.06%) |
Aug 21, 2024 | 17.27 | 17.27 | 16.26 | 17.09 | 8,388 | +0.19(+1.12%) |
Aug 19, 2024 | 16.90 | 242 | +0.05(+0.30%) | |||
Aug 16, 2024 | 16.81 | 16.90 | 16.75 | 16.85 | 3,889 | +0.04(+0.24%) |
Aug 15, 2024 | 17.66 | 17.66 | 16.80 | 16.81 | 2,657 | +0.01(+0.06%) |
Aug 14, 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 3,649 | +0.10(+0.60%) |
Aug 13, 2024 | 16.73 | 16.77 | 16.70 | 16.70 | 2,656 | -0.02(-0.12%) |
Aug 12, 2024 | 16.83 | 16.88 | 16.56 | 16.72 | 1,677 | -0.18(-1.07%) |
Aug 08, 2024 | 16.90 | 386 | +0.10(+0.60%) | |||
Aug 07, 2024 | 16.76 | 17.15 | 16.70 | 16.80 | 2,905 | -0.10(-0.59%) |
Aug 06, 2024 | 16.90 | 16.90 | 16.77 | 16.90 | 1,627 | -0.10(-0.59%) |
Aug 05, 2024 | 17.50 | 17.50 | 16.72 | 17.00 | 5,710 | -0.62(-3.52%) |
Aug 02, 2024 | 17.54 | 17.90 | 16.80 | 17.62 | 15,699 | -0.22(-1.23%) |
Aug 01, 2024 | 18.24 | 18.24 | 17.84 | 17.84 | 7,296 | +0.02(+0.11%) |
Jul 31, 2024 | 17.92 | 18.13 | 17.60 | 17.82 | 5,226 | +0.22(+1.25%) |
Jul 30, 2024 | 17.20 | 17.84 | 17.20 | 17.60 | 3,800 | +0.39(+2.27%) |
Jul 29, 2024 | 17.11 | 17.21 | 17.11 | 17.21 | 1,561 | +0.00(+0.00%) |
Jul 26, 2024 | 17.00 | 17.21 | 16.86 | 17.21 | 1,833 | +0.46(+2.75%) |
Jul 25, 2024 | 16.50 | 16.78 | 16.50 | 16.75 | 13,531 | +0.24(+1.45%) |
Jul 24, 2024 | 16.57 | 16.72 | 16.43 | 16.51 | 7,275 | -0.04(-0.24%) |
Jul 23, 2024 | 16.26 | 16.56 | 16.26 | 16.55 | 14,217 | +0.26(+1.60%) |
Jul 22, 2024 | 16.40 | 16.40 | 16.24 | 16.29 | 8,540 | +0.06(+0.37%) |
Jul 19, 2024 | 16.25 | 16.38 | 16.21 | 16.23 | 1,859 | +0.21(+1.31%) |
Jul 18, 2024 | 16.29 | 16.29 | 16.00 | 16.02 | 6,242 | -0.13(-0.80%) |
Jul 17, 2024 | 16.00 | 16.44 | 16.00 | 16.15 | 7,084 | +0.15(+0.94%) |
Jul 16, 2024 | 15.90 | 16.23 | 15.90 | 16.00 | 6,107 | +0.27(+1.72%) |
Jul 15, 2024 | 15.94 | 15.94 | 15.60 | 15.73 | 4,253 | +0.03(+0.19%) |
Jul 12, 2024 | 15.59 | 15.70 | 15.50 | 15.70 | 12,048 | +0.24(+1.55%) |
Jul 11, 2024 | 15.60 | 15.85 | 15.46 | 15.46 | 2,746 | -0.03(-0.19%) |
Jul 10, 2024 | 15.58 | 15.58 | 15.48 | 15.49 | 890 | +0.05(+0.32%) |
Jul 09, 2024 | 15.40 | 15.57 | 15.40 | 15.44 | 4,165 | -0.15(-0.96%) |
Jul 08, 2024 | 15.57 | 15.60 | 15.40 | 15.59 | 4,564 | +0.14(+0.91%) |
Jul 05, 2024 | 15.35 | 15.50 | 15.35 | 15.45 | 2,548 | -0.03(-0.19%) |
Jul 03, 2024 | 15.21 | 15.58 | 15.10 | 15.48 | 9,352 | +0.26(+1.70%) |
Jul 02, 2024 | 15.12 | 15.55 | 15.10 | 15.22 | 3,993 | +0.03(+0.20%) |
Jul 01, 2024 | 15.00 | 15.20 | 15.00 | 15.19 | 902 | +0.00(+0.00%) |
Jun 28, 2024 | 15.10 | 15.20 | 15.04 | 15.19 | 3,626 | +0.02(+0.13%) |
Jun 27, 2024 | 15.23 | 15.23 | 15.00 | 15.17 | 3,697 | -0.07(-0.46%) |
Jun 26, 2024 | 14.95 | 15.24 | 14.95 | 15.24 | 2,288 | +0.29(+1.94%) |
Jun 25, 2024 | 14.90 | 15.03 | 14.75 | 14.95 | 2,846 | +0.04(+0.27%) |
Jun 24, 2024 | 15.05 | 15.08 | 14.91 | 14.91 | 1,282 | +0.00(+0.00%) |
Jun 21, 2024 | 14.90 | 14.91 | 14.90 | 14.91 | 4,417 | +0.08(+0.54%) |
Jun 20, 2024 | 15.05 | 15.15 | 14.83 | 14.83 | 3,326 | -0.47(-3.07%) |
Jun 18, 2024 | 15.45 | 15.59 | 15.30 | 15.30 | 4,144 | -0.21(-1.35%) |
Jun 17, 2024 | 15.13 | 15.51 | 15.13 | 15.51 | 1,301 | +0.56(+3.75%) |
Jun 14, 2024 | 15.40 | 15.47 | 14.95 | 14.95 | 5,406 | -0.30(-1.97%) |
Jun 13, 2024 | 15.40 | 15.68 | 15.25 | 15.25 | 4,624 | -0.20(-1.29%) |
Jun 12, 2024 | 15.50 | 15.61 | 15.45 | 15.45 | 8,363 | +0.01(+0.06%) |
Jun 11, 2024 | 15.40 | 15.51 | 15.35 | 15.44 | 6,351 | -0.01(-0.06%) |
Jun 10, 2024 | 15.50 | 15.59 | 15.45 | 15.45 | 7,115 | -0.01(-0.06%) |
Jun 07, 2024 | 15.41 | 15.67 | 15.41 | 15.46 | 1,230 | -0.14(-0.90%) |
Jun 06, 2024 | 15.57 | 15.74 | 15.57 | 15.60 | 1,802 | +0.10(+0.65%) |
Jun 05, 2024 | 15.50 | 15.87 | 15.03 | 15.50 | 5,890 | +0.00(+0.00%) |
Jun 04, 2024 | 15.80 | 15.80 | 15.50 | 15.50 | 3,225 | -0.08(-0.51%) |