Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.78 | 19.59 | 18.78 | 19.23 | 31,673 | +0.61(+3.28%) |
Aug 22, 2024 | 18.54 | 18.85 | 18.32 | 18.62 | 16,955 | +0.17(+0.92%) |
Aug 21, 2024 | 18.45 | 18.73 | 17.99 | 18.45 | 17,426 | +0.19(+1.04%) |
Aug 20, 2024 | 18.32 | 18.34 | 18.10 | 18.26 | 12,053 | -0.42(-2.25%) |
Aug 19, 2024 | 18.88 | 18.96 | 18.68 | 18.68 | 13,292 | -0.05(-0.27%) |
Aug 16, 2024 | 18.42 | 18.82 | 18.42 | 18.73 | 15,545 | +0.18(+0.97%) |
Aug 15, 2024 | 18.50 | 18.68 | 18.45 | 18.55 | 43,996 | +0.37(+2.04%) |
Aug 14, 2024 | 17.78 | 18.41 | 17.60 | 18.18 | 38,989 | +0.47(+2.65%) |
Aug 13, 2024 | 17.50 | 17.71 | 17.40 | 17.71 | 26,596 | +0.33(+1.90%) |
Aug 12, 2024 | 17.46 | 17.50 | 17.31 | 17.38 | 23,723 | +0.07(+0.40%) |
Aug 09, 2024 | 17.25 | 17.50 | 17.25 | 17.31 | 31,694 | -0.04(-0.23%) |
Aug 08, 2024 | 17.48 | 17.48 | 17.03 | 17.35 | 17,128 | +0.07(+0.41%) |
Aug 07, 2024 | 17.39 | 17.39 | 17.23 | 17.28 | 11,969 | -0.01(-0.06%) |
Aug 06, 2024 | 17.02 | 17.38 | 17.02 | 17.29 | 24,832 | +0.26(+1.53%) |
Aug 05, 2024 | 17.17 | 17.68 | 17.00 | 17.03 | 29,310 | -0.82(-4.59%) |
Aug 02, 2024 | 17.57 | 18.04 | 17.57 | 17.85 | 31,331 | -0.40(-2.19%) |
Aug 01, 2024 | 18.71 | 18.71 | 17.98 | 18.25 | 39,627 | -1.02(-5.29%) |
Jul 31, 2024 | 19.86 | 19.86 | 19.05 | 19.27 | 32,566 | -0.55(-2.77%) |
Jul 30, 2024 | 19.65 | 19.85 | 19.58 | 19.82 | 91,604 | +0.18(+0.92%) |
Jul 29, 2024 | 19.90 | 20.22 | 19.54 | 19.64 | 76,565 | -0.16(-0.81%) |
Jul 26, 2024 | 19.31 | 19.82 | 19.12 | 19.80 | 52,868 | +0.58(+3.02%) |
Jul 25, 2024 | 18.54 | 19.22 | 18.51 | 19.22 | 45,610 | +0.78(+4.23%) |
Jul 24, 2024 | 18.50 | 18.85 | 18.44 | 18.44 | 45,024 | +0.01(+0.05%) |
Jul 23, 2024 | 17.94 | 18.50 | 17.94 | 18.43 | 59,408 | +0.37(+2.05%) |
Jul 22, 2024 | 17.33 | 18.09 | 17.20 | 18.06 | 13,350 | +0.79(+4.57%) |
Jul 19, 2024 | 17.61 | 17.61 | 17.21 | 17.27 | 12,305 | -0.35(-1.99%) |
Jul 18, 2024 | 17.60 | 17.96 | 16.78 | 17.62 | 17,769 | -0.06(-0.34%) |
Jul 17, 2024 | 17.69 | 17.91 | 17.62 | 17.68 | 41,209 | -0.11(-0.62%) |
Jul 16, 2024 | 16.91 | 17.79 | 16.91 | 17.79 | 36,945 | +1.01(+6.02%) |
Jul 15, 2024 | 16.12 | 16.84 | 16.12 | 16.78 | 40,941 | +0.81(+5.07%) |
Jul 12, 2024 | 15.87 | 16.14 | 15.83 | 15.97 | 35,349 | +0.26(+1.65%) |
Jul 11, 2024 | 15.84 | 15.84 | 15.45 | 15.71 | 40,753 | +0.19(+1.22%) |
Jul 10, 2024 | 15.39 | 15.56 | 15.34 | 15.52 | 14,900 | +0.12(+0.78%) |
Jul 09, 2024 | 15.44 | 15.57 | 15.38 | 15.40 | 16,633 | -0.15(-0.96%) |
Jul 08, 2024 | 15.27 | 15.55 | 15.27 | 15.55 | 13,337 | +0.45(+2.98%) |
Jul 05, 2024 | 15.44 | 15.44 | 15.03 | 15.10 | 44,307 | -0.41(-2.64%) |
Jul 03, 2024 | 15.97 | 16.02 | 15.48 | 15.51 | 16,806 | -0.37(-2.33%) |
Jul 02, 2024 | 15.85 | 15.97 | 15.60 | 15.88 | 9,672 | +0.15(+0.95%) |
Jul 01, 2024 | 15.43 | 15.98 | 15.43 | 15.73 | 24,431 | -0.55(-3.38%) |
Jun 28, 2024 | 15.26 | 16.50 | 15.24 | 16.28 | 169,531 | +1.16(+7.67%) |
Jun 27, 2024 | 15.09 | 15.12 | 14.99 | 15.12 | 37,191 | +0.12(+0.80%) |
Jun 26, 2024 | 15.12 | 15.12 | 15.00 | 15.00 | 12,320 | +0.00(+0.00%) |
Jun 25, 2024 | 15.25 | 15.25 | 15.00 | 15.00 | 8,050 | -0.14(-0.92%) |
Jun 24, 2024 | 15.25 | 15.25 | 15.02 | 15.14 | 13,381 | +0.17(+1.14%) |
Jun 21, 2024 | 15.19 | 15.19 | 14.97 | 14.97 | 40,213 | -0.22(-1.45%) |
Jun 20, 2024 | 15.00 | 15.30 | 15.00 | 15.19 | 8,667 | +0.11(+0.73%) |
Jun 18, 2024 | 15.00 | 15.23 | 14.99 | 15.08 | 15,687 | +0.04(+0.27%) |
Jun 17, 2024 | 14.85 | 15.04 | 14.81 | 15.04 | 12,976 | +0.25(+1.69%) |
Jun 14, 2024 | 14.62 | 14.90 | 14.55 | 14.79 | 10,682 | -0.01(-0.07%) |
Jun 13, 2024 | 14.82 | 14.89 | 14.78 | 14.80 | 10,564 | -0.14(-0.94%) |
Jun 12, 2024 | 15.05 | 15.20 | 14.94 | 14.94 | 12,881 | +0.29(+1.98%) |
Jun 11, 2024 | 14.58 | 14.72 | 14.50 | 14.65 | 14,502 | -0.02(-0.14%) |
Jun 10, 2024 | 14.88 | 14.94 | 14.62 | 14.67 | 8,722 | -0.33(-2.20%) |
Jun 07, 2024 | 15.10 | 15.12 | 15.00 | 15.00 | 9,332 | -0.09(-0.60%) |
Jun 06, 2024 | 15.04 | 15.19 | 15.03 | 15.09 | 6,812 | +0.05(+0.33%) |
Jun 05, 2024 | 14.89 | 15.16 | 14.89 | 15.04 | 12,889 | +0.15(+1.01%) |
Jun 04, 2024 | 15.10 | 15.11 | 14.89 | 14.89 | 18,345 | -0.26(-1.72%) |