Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.42 | 15.53 | 15.16 | 15.23 | 1,601,250 | -0.17(-1.10%) |
Aug 22, 2024 | 15.45 | 15.48 | 15.34 | 15.40 | 532,869 | -0.04(-0.26%) |
Aug 21, 2024 | 15.32 | 15.47 | 15.31 | 15.44 | 483,708 | +0.15(+0.98%) |
Aug 20, 2024 | 15.37 | 15.44 | 15.15 | 15.29 | 1,806,044 | -0.20(-1.29%) |
Aug 19, 2024 | 15.47 | 15.59 | 15.41 | 15.49 | 1,236,056 | +0.05(+0.32%) |
Aug 16, 2024 | 15.45 | 15.49 | 15.38 | 15.44 | 759,343 | -0.08(-0.52%) |
Aug 15, 2024 | 15.57 | 15.63 | 15.50 | 15.52 | 777,734 | -0.23(-1.46%) |
Aug 14, 2024 | 15.76 | 15.82 | 15.66 | 15.75 | 1,039,744 | +0.00(+0.00%) |
Aug 13, 2024 | 15.68 | 15.75 | 15.59 | 15.75 | 1,281,974 | +0.12(+0.77%) |
Aug 12, 2024 | 15.53 | 15.66 | 15.50 | 15.63 | 859,714 | +0.14(+0.90%) |
Aug 09, 2024 | 15.49 | 15.58 | 15.42 | 15.49 | 833,225 | +0.03(+0.19%) |
Aug 08, 2024 | 15.44 | 15.48 | 15.34 | 15.46 | 843,957 | +0.17(+1.11%) |
Aug 07, 2024 | 15.30 | 15.38 | 15.25 | 15.29 | 730,631 | +0.07(+0.46%) |
Aug 06, 2024 | 14.92 | 15.35 | 14.92 | 15.22 | 1,644,360 | +0.19(+1.26%) |
Aug 05, 2024 | 14.94 | 15.17 | 14.55 | 15.03 | 2,263,734 | -0.24(-1.57%) |
Aug 02, 2024 | 15.28 | 15.35 | 15.23 | 15.27 | 885,203 | -0.15(-0.97%) |
Aug 01, 2024 | 15.48 | 15.49 | 15.30 | 15.42 | 614,023 | -0.02(-0.13%) |
Jul 31, 2024 | 15.34 | 15.48 | 15.31 | 15.44 | 862,408 | +0.16(+1.05%) |
Jul 30, 2024 | 15.30 | 15.30 | 15.18 | 15.28 | 659,931 | +0.03(+0.20%) |
Jul 29, 2024 | 15.32 | 15.35 | 15.21 | 15.25 | 604,500 | -0.05(-0.33%) |
Jul 26, 2024 | 15.29 | 15.32 | 15.23 | 15.30 | 380,744 | +0.06(+0.39%) |
Jul 25, 2024 | 15.23 | 15.33 | 15.15 | 15.24 | 592,570 | +0.05(+0.33%) |
Jul 24, 2024 | 15.27 | 15.30 | 15.15 | 15.19 | 575,074 | -0.13(-0.85%) |
Jul 23, 2024 | 15.37 | 15.40 | 15.29 | 15.32 | 552,187 | -0.02(-0.13%) |
Jul 22, 2024 | 15.21 | 15.36 | 15.17 | 15.34 | 906,482 | +0.18(+1.19%) |
Jul 19, 2024 | 15.15 | 15.19 | 15.13 | 15.16 | 471,867 | +0.01(+0.07%) |
Jul 18, 2024 | 15.18 | 15.19 | 15.11 | 15.15 | 590,943 | +0.00(+0.00%) |
Jul 17, 2024 | 15.12 | 15.15 | 15.02 | 15.15 | 807,723 | +0.04(+0.26%) |
Jul 16, 2024 | 15.28 | 15.28 | 15.11 | 15.11 | 808,906 | -0.11(-0.72%) |
Jul 15, 2024 | 15.20 | 15.32 | 15.12 | 15.22 | 963,070 | +0.03(+0.21%) |
Jul 12, 2024 | 15.24 | 15.24 | 15.14 | 15.19 | 817,301 | -0.02(-0.13%) |
Jul 11, 2024 | 15.27 | 15.27 | 15.17 | 15.21 | 958,837 | +0.02(+0.13%) |
Jul 10, 2024 | 15.10 | 15.19 | 15.07 | 15.19 | 892,394 | +0.13(+0.85%) |
Jul 09, 2024 | 15.03 | 15.11 | 15.00 | 15.06 | 911,869 | +0.03(+0.20%) |
Jul 08, 2024 | 14.99 | 15.07 | 14.92 | 15.03 | 827,669 | +0.06(+0.40%) |
Jul 05, 2024 | 14.92 | 14.97 | 14.89 | 14.97 | 677,560 | +0.07(+0.46%) |
Jul 03, 2024 | 14.80 | 14.91 | 14.77 | 14.90 | 426,031 | +0.10(+0.67%) |
Jul 02, 2024 | 14.82 | 14.89 | 14.72 | 14.80 | 811,754 | +0.04(+0.27%) |
Jul 01, 2024 | 14.76 | 14.80 | 14.67 | 14.76 | 660,000 | +0.03(+0.20%) |
Jun 28, 2024 | 14.70 | 14.75 | 14.61 | 14.73 | 856,186 | +0.07(+0.47%) |
Jun 27, 2024 | 14.66 | 14.69 | 14.63 | 14.66 | 369,172 | +0.04(+0.27%) |
Jun 26, 2024 | 14.62 | 14.66 | 14.62 | 14.62 | 456,774 | -0.05(-0.34%) |
Jun 25, 2024 | 14.65 | 14.67 | 14.61 | 14.67 | 422,626 | +0.06(+0.41%) |
Jun 24, 2024 | 14.56 | 14.64 | 14.56 | 14.61 | 566,848 | +0.06(+0.41%) |
Jun 21, 2024 | 14.53 | 14.59 | 14.51 | 14.56 | 474,200 | -0.01(-0.07%) |
Jun 20, 2024 | 14.51 | 14.58 | 14.48 | 14.57 | 527,019 | +0.09(+0.61%) |
Jun 18, 2024 | 14.44 | 14.55 | 14.44 | 14.48 | 547,256 | -0.01(-0.07%) |
Jun 17, 2024 | 14.54 | 14.60 | 14.45 | 14.49 | 854,171 | -0.11(-0.74%) |
Jun 14, 2024 | 14.54 | 14.68 | 14.49 | 14.60 | 816,382 | +0.01(+0.08%) |
Jun 13, 2024 | 14.64 | 14.64 | 14.51 | 14.58 | 838,340 | -0.01(-0.07%) |
Jun 12, 2024 | 14.53 | 14.61 | 14.50 | 14.59 | 930,654 | +0.11(+0.74%) |
Jun 11, 2024 | 14.51 | 14.52 | 14.42 | 14.49 | 505,180 | -0.04(-0.27%) |
Jun 10, 2024 | 14.52 | 14.54 | 14.43 | 14.52 | 546,011 | +0.00(+0.00%) |
Jun 07, 2024 | 14.51 | 14.57 | 14.47 | 14.52 | 485,491 | +0.00(+0.00%) |
Jun 06, 2024 | 14.52 | 14.59 | 14.49 | 14.52 | 598,905 | +0.03(+0.20%) |
Jun 05, 2024 | 14.46 | 14.50 | 14.42 | 14.50 | 677,424 | +0.04(+0.27%) |
Jun 04, 2024 | 14.39 | 14.47 | 14.35 | 14.46 | 505,436 | +0.14(+0.95%) |