Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 15.56 | 15.67 | 15.53 | 15.54 | 869,907 | -0.09(-0.58%) |
Aug 15, 2024 | 15.45 | 15.75 | 15.45 | 15.63 | 1,749,979 | +0.28(+1.82%) |
Aug 14, 2024 | 15.30 | 15.40 | 15.13 | 15.35 | 1,455,890 | +0.02(+0.13%) |
Aug 13, 2024 | 15.13 | 15.41 | 15.12 | 15.33 | 2,008,131 | +0.30(+2.00%) |
Aug 12, 2024 | 15.60 | 15.61 | 15.01 | 15.03 | 2,276,559 | -0.59(-3.78%) |
Aug 09, 2024 | 15.49 | 15.82 | 15.43 | 15.62 | 1,633,808 | +0.28(+1.83%) |
Aug 08, 2024 | 15.03 | 15.36 | 14.93 | 15.34 | 3,018,641 | +0.41(+2.75%) |
Aug 07, 2024 | 15.38 | 15.38 | 14.75 | 14.93 | 2,607,662 | -0.21(-1.39%) |
Aug 06, 2024 | 14.63 | 15.19 | 14.47 | 15.14 | 3,056,038 | +0.24(+1.61%) |
Aug 02, 2024 | 14.90 | 0 | -0.56(-3.62%) | |||
Aug 01, 2024 | 15.95 | 15.96 | 15.45 | 15.46 | 3,835,295 | -0.45(-2.83%) |
Jul 31, 2024 | 16.03 | 16.04 | 15.77 | 15.91 | 4,333,589 | -0.09(-0.56%) |
Jul 30, 2024 | 16.15 | 16.26 | 15.98 | 16.00 | 2,507,949 | -0.14(-0.87%) |
Jul 29, 2024 | 16.22 | 16.23 | 16.02 | 16.14 | 1,615,329 | -0.02(-0.12%) |
Jul 26, 2024 | 16.32 | 16.34 | 16.08 | 16.16 | 2,516,821 | +0.01(+0.06%) |
Jul 25, 2024 | 16.00 | 16.28 | 15.93 | 16.15 | 3,099,384 | +0.12(+0.75%) |
Jul 24, 2024 | 16.32 | 16.40 | 15.97 | 16.03 | 4,125,124 | -0.40(-2.43%) |
Jul 23, 2024 | 16.59 | 16.73 | 16.40 | 16.43 | 2,692,553 | -0.22(-1.32%) |
Jul 22, 2024 | 16.65 | 16.68 | 16.07 | 16.65 | 5,596,670 | -0.42(-2.46%) |
Jul 19, 2024 | 16.94 | 17.09 | 16.83 | 17.07 | 1,393,819 | +0.13(+0.77%) |
Jul 18, 2024 | 17.25 | 17.28 | 16.78 | 16.94 | 4,632,863 | -0.40(-2.31%) |
Jul 17, 2024 | 17.52 | 17.55 | 17.29 | 17.34 | 1,869,841 | -0.36(-2.03%) |
Jul 16, 2024 | 17.30 | 17.78 | 17.28 | 17.70 | 1,832,347 | +0.43(+2.49%) |
Jul 15, 2024 | 17.35 | 17.49 | 17.26 | 17.27 | 1,108,453 | -0.08(-0.46%) |
Jul 12, 2024 | 17.15 | 17.38 | 17.14 | 17.35 | 1,713,418 | +0.19(+1.11%) |
Jul 11, 2024 | 17.19 | 17.39 | 17.01 | 17.16 | 1,957,692 | -0.16(-0.92%) |
Jul 10, 2024 | 17.21 | 17.43 | 17.19 | 17.32 | 1,416,044 | +0.17(+0.99%) |
Jul 09, 2024 | 17.49 | 17.51 | 17.14 | 17.15 | 1,808,612 | -0.26(-1.49%) |
Jul 08, 2024 | 17.37 | 17.50 | 17.31 | 17.41 | 1,196,466 | +0.05(+0.29%) |
Jul 05, 2024 | 17.52 | 17.62 | 17.36 | 17.36 | 2,048,043 | -0.21(-1.20%) |
Jul 04, 2024 | 17.65 | 17.71 | 17.48 | 17.57 | 981,695 | -0.23(-1.29%) |
Jul 03, 2024 | 17.91 | 17.98 | 17.75 | 17.80 | 1,040,768 | -0.14(-0.78%) |
Jul 02, 2024 | 17.77 | 18.07 | 17.77 | 17.94 | 2,029,608 | +0.04(+0.22%) |
Jun 28, 2024 | 17.90 | 0 | +0.01(+0.06%) | |||
Jun 27, 2024 | 17.50 | 17.90 | 17.37 | 17.89 | 1,790,973 | +0.35(+2.00%) |
Jun 26, 2024 | 16.64 | 17.56 | 16.62 | 17.54 | 3,629,992 | +0.89(+5.35%) |
Jun 25, 2024 | 16.97 | 17.00 | 16.65 | 16.65 | 2,075,755 | -0.36(-2.12%) |
Jun 24, 2024 | 16.97 | 17.10 | 16.91 | 17.01 | 1,147,587 | +0.08(+0.47%) |
Jun 21, 2024 | 16.99 | 17.01 | 16.88 | 16.93 | 1,564,499 | -0.04(-0.24%) |
Jun 20, 2024 | 17.21 | 17.21 | 16.96 | 16.97 | 1,731,788 | -0.26(-1.51%) |
Jun 19, 2024 | 17.08 | 17.23 | 17.07 | 17.23 | 383,054 | +0.15(+0.88%) |
Jun 18, 2024 | 17.16 | 17.22 | 17.01 | 17.08 | 846,992 | -0.14(-0.81%) |
Jun 17, 2024 | 17.08 | 17.31 | 16.97 | 17.22 | 1,017,043 | +0.06(+0.35%) |
Jun 14, 2024 | 17.05 | 17.18 | 16.97 | 17.16 | 2,149,844 | -0.04(-0.23%) |
Jun 13, 2024 | 17.61 | 17.64 | 17.20 | 17.20 | 1,685,561 | -0.47(-2.66%) |
Jun 12, 2024 | 17.56 | 17.75 | 17.56 | 17.67 | 1,265,407 | +0.22(+1.26%) |
Jun 11, 2024 | 17.59 | 17.61 | 17.38 | 17.45 | 1,647,692 | -0.15(-0.85%) |
Jun 10, 2024 | 17.75 | 17.80 | 17.56 | 17.60 | 2,005,434 | -0.19(-1.07%) |
Jun 07, 2024 | 17.95 | 18.03 | 17.73 | 17.79 | 1,824,868 | -0.23(-1.28%) |
Jun 06, 2024 | 18.20 | 18.33 | 17.98 | 18.02 | 1,799,499 | -0.31(-1.69%) |
Jun 05, 2024 | 18.42 | 18.48 | 18.15 | 18.33 | 1,687,475 | -0.03(-0.16%) |
Jun 04, 2024 | 18.20 | 18.39 | 18.20 | 18.36 | 1,254,819 | +0.13(+0.71%) |