Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 17.75 | 17.75 | 17.36 | 17.37 | 305,966 | -0.20(-1.14%) |
Aug 23, 2024 | 17.43 | 17.87 | 17.43 | 17.57 | 473,454 | +0.29(+1.68%) |
Aug 22, 2024 | 17.29 | 17.36 | 17.13 | 17.28 | 346,100 | +0.01(+0.06%) |
Aug 21, 2024 | 17.16 | 17.27 | 17.04 | 17.27 | 391,008 | +0.17(+0.99%) |
Aug 20, 2024 | 17.00 | 17.15 | 16.91 | 17.10 | 840,912 | +0.05(+0.29%) |
Aug 19, 2024 | 16.80 | 17.07 | 16.75 | 17.05 | 376,381 | +0.24(+1.43%) |
Aug 16, 2024 | 16.86 | 17.03 | 16.71 | 16.81 | 418,591 | -0.06(-0.36%) |
Aug 15, 2024 | 16.86 | 17.03 | 16.67 | 16.87 | 461,198 | +0.19(+1.14%) |
Aug 14, 2024 | 16.93 | 16.96 | 16.52 | 16.68 | 728,173 | -0.11(-0.66%) |
Aug 13, 2024 | 16.51 | 16.99 | 16.42 | 16.79 | 644,864 | +0.44(+2.69%) |
Aug 12, 2024 | 16.71 | 16.71 | 16.27 | 16.35 | 672,240 | -0.40(-2.39%) |
Aug 09, 2024 | 16.70 | 16.86 | 16.57 | 16.75 | 744,261 | +0.08(+0.48%) |
Aug 08, 2024 | 16.61 | 16.90 | 16.54 | 16.67 | 814,226 | +0.19(+1.15%) |
Aug 07, 2024 | 16.58 | 16.90 | 16.43 | 16.48 | 1,360,380 | +0.00(+0.00%) |
Aug 06, 2024 | 15.68 | 16.69 | 15.63 | 16.48 | 955,598 | +0.80(+5.10%) |
Aug 05, 2024 | 15.42 | 16.00 | 15.38 | 15.68 | 1,277,121 | -0.38(-2.37%) |
Aug 02, 2024 | 15.81 | 16.20 | 15.81 | 16.06 | 1,167,503 | -0.11(-0.68%) |
Aug 01, 2024 | 16.53 | 16.77 | 15.96 | 16.17 | 2,275,154 | -0.18(-1.10%) |
Jul 31, 2024 | 16.80 | 17.18 | 16.28 | 16.35 | 3,009,750 | -0.78(-4.55%) |
Jul 30, 2024 | 16.97 | 17.17 | 16.79 | 17.13 | 806,451 | +0.28(+1.66%) |
Jul 29, 2024 | 16.95 | 16.95 | 16.65 | 16.85 | 450,647 | -0.06(-0.35%) |
Jul 26, 2024 | 16.66 | 16.96 | 16.55 | 16.91 | 646,389 | +0.48(+2.92%) |
Jul 25, 2024 | 16.43 | 16.72 | 16.32 | 16.43 | 1,143,740 | +0.07(+0.43%) |
Jul 24, 2024 | 16.68 | 16.92 | 16.35 | 16.36 | 394,813 | -0.44(-2.62%) |
Jul 23, 2024 | 16.60 | 16.95 | 16.49 | 16.80 | 540,522 | +0.11(+0.66%) |
Jul 22, 2024 | 16.28 | 16.70 | 16.24 | 16.69 | 589,372 | +0.48(+2.96%) |
Jul 19, 2024 | 16.40 | 16.46 | 16.14 | 16.21 | 518,924 | -0.22(-1.34%) |
Jul 18, 2024 | 16.58 | 16.91 | 16.33 | 16.43 | 816,644 | -0.28(-1.68%) |
Jul 17, 2024 | 16.69 | 17.06 | 16.62 | 16.71 | 764,182 | -0.12(-0.71%) |
Jul 16, 2024 | 16.92 | 16.94 | 16.68 | 16.83 | 836,901 | +0.05(+0.30%) |
Jul 15, 2024 | 16.85 | 16.96 | 16.67 | 16.78 | 740,075 | +0.10(+0.60%) |
Jul 12, 2024 | 16.56 | 16.85 | 16.36 | 16.68 | 1,123,015 | +0.34(+2.08%) |
Jul 11, 2024 | 16.34 | 16.53 | 16.22 | 16.34 | 947,702 | +0.48(+3.03%) |
Jul 10, 2024 | 15.84 | 15.95 | 15.78 | 15.86 | 708,800 | +0.15(+0.95%) |
Jul 09, 2024 | 15.69 | 15.82 | 15.62 | 15.71 | 751,808 | +0.02(+0.13%) |
Jul 08, 2024 | 15.52 | 15.77 | 15.52 | 15.69 | 587,767 | +0.28(+1.82%) |
Jul 05, 2024 | 15.53 | 15.62 | 15.41 | 15.41 | 518,342 | -0.15(-0.96%) |
Jul 03, 2024 | 15.47 | 15.71 | 15.40 | 15.56 | 385,474 | +0.14(+0.91%) |
Jul 02, 2024 | 15.13 | 15.44 | 15.10 | 15.42 | 578,161 | +0.32(+2.12%) |
Jul 01, 2024 | 15.21 | 15.48 | 15.08 | 15.10 | 851,883 | -0.13(-0.85%) |
Jun 28, 2024 | 15.26 | 15.31 | 14.97 | 15.23 | 1,105,943 | +0.13(+0.86%) |
Jun 27, 2024 | 14.93 | 15.11 | 14.82 | 15.10 | 982,589 | +0.17(+1.14%) |
Jun 26, 2024 | 14.66 | 14.96 | 14.66 | 14.93 | 970,377 | +0.11(+0.74%) |
Jun 25, 2024 | 14.77 | 14.83 | 14.62 | 14.82 | 1,142,519 | +0.01(+0.07%) |
Jun 24, 2024 | 14.67 | 14.99 | 14.64 | 14.81 | 1,114,061 | +0.14(+0.95%) |
Jun 21, 2024 | 14.72 | 14.95 | 14.65 | 14.67 | 3,473,308 | -0.15(-1.01%) |
Jun 20, 2024 | 14.70 | 14.99 | 14.66 | 14.82 | 987,661 | +0.01(+0.07%) |
Jun 18, 2024 | 14.82 | 14.93 | 14.80 | 14.81 | 1,012,856 | +0.04(+0.27%) |
Jun 17, 2024 | 14.57 | 14.82 | 14.56 | 14.77 | 1,029,947 | +0.07(+0.48%) |
Jun 14, 2024 | 14.48 | 14.82 | 14.48 | 14.70 | 922,790 | +0.06(+0.41%) |
Jun 13, 2024 | 14.55 | 14.73 | 14.44 | 14.64 | 831,776 | +0.12(+0.83%) |
Jun 12, 2024 | 14.66 | 15.17 | 14.49 | 14.52 | 1,323,683 | +0.38(+2.69%) |
Jun 11, 2024 | 14.25 | 14.36 | 14.14 | 14.14 | 998,173 | -0.24(-1.67%) |
Jun 10, 2024 | 14.33 | 14.51 | 14.11 | 14.38 | 1,185,369 | -0.12(-0.83%) |
Jun 07, 2024 | 14.29 | 14.53 | 14.24 | 14.50 | 783,764 | -0.08(-0.55%) |
Jun 06, 2024 | 14.39 | 14.67 | 14.38 | 14.58 | 866,276 | +0.05(+0.34%) |
Jun 05, 2024 | 14.43 | 14.69 | 14.26 | 14.53 | 1,399,588 | +0.11(+0.76%) |
Jun 04, 2024 | 14.29 | 14.54 | 14.22 | 14.42 | 904,902 | +0.05(+0.35%) |