Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 16.24 | 16.50 | 16.24 | 16.50 | 10,485 | +0.50(+3.12%) |
Aug 22, 2024 | 16.13 | 16.18 | 16.00 | 16.00 | 17,971 | -0.29(-1.79%) |
Aug 21, 2024 | 16.25 | 16.32 | 16.20 | 16.29 | 10,501 | +0.05(+0.28%) |
Aug 20, 2024 | 16.09 | 16.25 | 16.09 | 16.25 | 5,996 | +0.18(+1.09%) |
Aug 19, 2024 | 16.00 | 16.15 | 15.99 | 16.07 | 20,350 | +0.25(+1.58%) |
Aug 16, 2024 | 15.76 | 15.83 | 15.71 | 15.82 | 5,583 | +0.21(+1.38%) |
Aug 15, 2024 | 15.60 | 15.66 | 15.57 | 15.61 | 9,915 | +0.11(+0.68%) |
Aug 14, 2024 | 15.46 | 15.50 | 15.46 | 15.50 | 4,272 | +0.05(+0.30%) |
Aug 13, 2024 | 15.38 | 15.46 | 15.38 | 15.45 | 10,017 | +0.22(+1.46%) |
Aug 12, 2024 | 15.20 | 15.27 | 15.17 | 15.23 | 16,593 | -0.05(-0.33%) |
Aug 09, 2024 | 15.21 | 15.28 | 15.20 | 15.28 | 4,503 | +0.08(+0.55%) |
Aug 08, 2024 | 15.10 | 15.24 | 15.10 | 15.20 | 5,714 | +0.27(+1.79%) |
Aug 07, 2024 | 15.05 | 15.05 | 14.89 | 14.93 | 8,027 | +0.05(+0.32%) |
Aug 06, 2024 | 14.84 | 14.92 | 14.84 | 14.88 | 8,691 | +0.24(+1.64%) |
Aug 05, 2024 | 14.71 | 14.88 | 14.64 | 14.64 | 21,221 | -0.68(-4.43%) |
Aug 02, 2024 | 15.33 | 15.35 | 15.28 | 15.32 | 64,245 | +0.08(+0.55%) |
Aug 01, 2024 | 15.35 | 15.41 | 15.22 | 15.23 | 12,416 | -0.10(-0.62%) |
Jul 31, 2024 | 15.33 | 15.40 | 15.29 | 15.33 | 6,347 | +0.19(+1.23%) |
Jul 30, 2024 | 15.15 | 15.21 | 15.10 | 15.14 | 5,556 | -0.05(-0.30%) |
Jul 29, 2024 | 15.25 | 15.28 | 15.17 | 15.19 | 6,247 | +0.00(+0.00%) |
Jul 26, 2024 | 15.21 | 15.25 | 15.17 | 15.19 | 7,084 | +0.09(+0.60%) |
Jul 25, 2024 | 15.12 | 15.16 | 15.03 | 15.10 | 12,377 | -0.03(-0.18%) |
Jul 24, 2024 | 15.08 | 15.24 | 15.08 | 15.12 | 52,991 | -0.13(-0.88%) |
Jul 23, 2024 | 15.23 | 15.28 | 15.23 | 15.26 | 2,232 | +0.02(+0.13%) |
Jul 22, 2024 | 15.27 | 15.28 | 15.21 | 15.24 | 6,610 | +0.03(+0.23%) |
Jul 19, 2024 | 15.26 | 15.26 | 15.20 | 15.21 | 17,645 | -0.04(-0.29%) |
Jul 18, 2024 | 15.32 | 15.34 | 15.22 | 15.25 | 6,173 | -0.06(-0.37%) |
Jul 17, 2024 | 15.29 | 15.34 | 15.27 | 15.31 | 9,208 | +0.05(+0.30%) |
Jul 16, 2024 | 15.24 | 15.30 | 15.23 | 15.26 | 17,508 | -0.05(-0.33%) |
Jul 15, 2024 | 15.47 | 15.47 | 15.28 | 15.31 | 128,210 | -0.18(-1.19%) |
Jul 12, 2024 | 15.52 | 15.54 | 15.46 | 15.49 | 9,108 | +0.07(+0.49%) |
Jul 11, 2024 | 15.39 | 15.46 | 15.35 | 15.42 | 13,028 | +0.17(+1.11%) |
Jul 10, 2024 | 15.25 | 15.35 | 15.22 | 15.25 | 64,570 | +0.15(+0.99%) |
Jul 09, 2024 | 15.09 | 15.10 | 15.09 | 15.10 | 366 | +0.05(+0.34%) |
Jul 08, 2024 | 15.07 | 15.20 | 15.00 | 15.05 | 14,288 | -0.03(-0.20%) |
Jul 05, 2024 | 14.94 | 15.08 | 14.94 | 15.08 | 63,197 | +0.15(+1.00%) |
Jul 03, 2024 | 14.88 | 14.97 | 14.88 | 14.93 | 6,212 | +0.21(+1.43%) |
Jul 02, 2024 | 14.62 | 14.72 | 14.62 | 14.72 | 11,376 | +0.10(+0.69%) |
Jul 01, 2024 | 14.68 | 14.68 | 14.55 | 14.62 | 5,442 | +0.10(+0.69%) |
Jun 28, 2024 | 14.58 | 14.62 | 14.50 | 14.52 | 14,404 | -0.02(-0.14%) |
Jun 27, 2024 | 14.50 | 14.59 | 14.50 | 14.54 | 9,118 | +0.19(+1.35%) |
Jun 26, 2024 | 14.34 | 14.35 | 14.31 | 14.35 | 4,784 | -0.04(-0.25%) |
Jun 25, 2024 | 14.37 | 14.44 | 14.35 | 14.38 | 7,939 | -0.04(-0.27%) |
Jun 24, 2024 | 14.41 | 14.47 | 14.40 | 14.42 | 5,619 | +0.10(+0.72%) |
Jun 21, 2024 | 14.27 | 14.34 | 14.27 | 14.32 | 7,264 | +0.09(+0.61%) |
Jun 20, 2024 | 14.28 | 14.28 | 14.22 | 14.23 | 6,219 | -0.09(-0.62%) |
Jun 18, 2024 | 14.29 | 14.34 | 14.29 | 14.32 | 3,815 | +0.07(+0.48%) |
Jun 17, 2024 | 14.19 | 14.32 | 14.19 | 14.25 | 40,313 | -0.00(-0.00%) |
Jun 14, 2024 | 14.32 | 14.32 | 14.23 | 14.25 | 5,669 | -0.16(-1.11%) |
Jun 13, 2024 | 14.41 | 14.52 | 14.38 | 14.41 | 2,345 | -0.07(-0.51%) |
Jun 12, 2024 | 14.47 | 14.57 | 14.47 | 14.48 | 3,473 | +0.11(+0.78%) |
Jun 11, 2024 | 14.34 | 14.38 | 14.34 | 14.37 | 6,776 | -0.11(-0.78%) |
Jun 10, 2024 | 14.42 | 14.51 | 14.42 | 14.48 | 7,015 | +0.07(+0.47%) |
Jun 07, 2024 | 14.58 | 14.58 | 14.42 | 14.42 | 8,136 | -0.28(-1.93%) |
Jun 06, 2024 | 14.69 | 14.71 | 14.62 | 14.70 | 6,163 | +0.16(+1.08%) |
Jun 05, 2024 | 14.62 | 14.62 | 14.52 | 14.54 | 17,954 | -0.02(-0.13%) |
Jun 04, 2024 | 14.64 | 14.64 | 14.54 | 14.56 | 17,453 | -0.08(-0.53%) |