Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.78 | 15.85 | 15.71 | 15.84 | 29,144 | +0.08(+0.51%) |
Aug 22, 2024 | 15.79 | 15.85 | 15.69 | 15.76 | 49,668 | +0.00(+0.00%) |
Aug 21, 2024 | 15.76 | 15.79 | 15.72 | 15.76 | 36,526 | +0.03(+0.19%) |
Aug 20, 2024 | 15.76 | 15.79 | 15.67 | 15.73 | 34,194 | +0.03(+0.19%) |
Aug 19, 2024 | 15.70 | 15.76 | 15.65 | 15.70 | 35,194 | -0.14(-0.88%) |
Aug 16, 2024 | 15.75 | 15.84 | 15.63 | 15.84 | 23,670 | +0.14(+0.89%) |
Aug 15, 2024 | 15.71 | 15.84 | 15.61 | 15.70 | 64,829 | -0.01(-0.06%) |
Aug 14, 2024 | 15.70 | 15.75 | 15.66 | 15.71 | 30,273 | -0.04(-0.25%) |
Aug 13, 2024 | 15.69 | 15.75 | 15.64 | 15.75 | 31,865 | +0.10(+0.64%) |
Aug 12, 2024 | 15.76 | 15.76 | 15.63 | 15.65 | 31,391 | -0.11(-0.70%) |
Aug 09, 2024 | 15.71 | 15.79 | 15.61 | 15.76 | 35,664 | +0.10(+0.64%) |
Aug 08, 2024 | 15.62 | 15.77 | 15.61 | 15.66 | 27,236 | +0.08(+0.51%) |
Aug 07, 2024 | 15.77 | 15.80 | 15.58 | 15.58 | 40,482 | -0.08(-0.51%) |
Aug 06, 2024 | 15.50 | 15.78 | 15.50 | 15.66 | 19,095 | +0.10(+0.64%) |
Aug 05, 2024 | 15.62 | 15.73 | 15.36 | 15.56 | 99,301 | -0.27(-1.71%) |
Aug 02, 2024 | 15.78 | 15.85 | 15.74 | 15.83 | 66,650 | +0.13(+0.83%) |
Aug 01, 2024 | 15.64 | 15.80 | 15.64 | 15.70 | 30,769 | +0.10(+0.64%) |
Jul 31, 2024 | 15.68 | 15.68 | 15.55 | 15.60 | 42,240 | -0.01(-0.06%) |
Jul 30, 2024 | 15.49 | 15.74 | 15.49 | 15.61 | 36,797 | +0.12(+0.77%) |
Jul 29, 2024 | 15.61 | 15.66 | 15.45 | 15.49 | 55,665 | -0.08(-0.51%) |
Jul 26, 2024 | 15.58 | 15.59 | 15.55 | 15.57 | 25,235 | +0.05(+0.33%) |
Jul 25, 2024 | 15.49 | 15.56 | 15.46 | 15.52 | 16,642 | +0.06(+0.38%) |
Jul 24, 2024 | 15.53 | 15.53 | 15.45 | 15.46 | 20,809 | -0.03(-0.19%) |
Jul 23, 2024 | 15.37 | 15.54 | 15.37 | 15.49 | 16,684 | +0.15(+0.98%) |
Jul 22, 2024 | 15.49 | 15.55 | 15.32 | 15.34 | 39,645 | -0.13(-0.84%) |
Jul 19, 2024 | 15.44 | 15.50 | 15.38 | 15.47 | 18,601 | +0.04(+0.26%) |
Jul 18, 2024 | 15.50 | 15.50 | 15.37 | 15.43 | 21,184 | -0.07(-0.45%) |
Jul 17, 2024 | 15.67 | 15.71 | 15.47 | 15.50 | 31,203 | -0.19(-1.21%) |
Jul 16, 2024 | 15.57 | 15.70 | 15.48 | 15.69 | 89,082 | +0.20(+1.28%) |
Jul 15, 2024 | 15.51 | 15.70 | 15.49 | 15.49 | 40,370 | -0.05(-0.32%) |
Jul 12, 2024 | 15.55 | 15.64 | 15.46 | 15.54 | 52,228 | +0.03(+0.19%) |
Jul 11, 2024 | 15.47 | 15.68 | 15.44 | 15.51 | 50,050 | +0.09(+0.58%) |
Jul 10, 2024 | 15.53 | 15.53 | 15.39 | 15.42 | 19,520 | -0.08(-0.51%) |
Jul 09, 2024 | 15.30 | 15.54 | 15.30 | 15.50 | 48,485 | +0.17(+1.10%) |
Jul 08, 2024 | 15.45 | 15.47 | 15.28 | 15.33 | 30,600 | -0.11(-0.71%) |
Jul 05, 2024 | 15.48 | 15.52 | 15.32 | 15.44 | 35,491 | +0.08(+0.52%) |
Jul 03, 2024 | 15.24 | 15.36 | 15.22 | 15.36 | 11,632 | +0.10(+0.65%) |
Jul 02, 2024 | 15.26 | 15.31 | 15.20 | 15.26 | 17,842 | +0.05(+0.33%) |
Jul 01, 2024 | 15.25 | 15.28 | 15.17 | 15.21 | 38,310 | -0.04(-0.26%) |
Jun 28, 2024 | 15.22 | 15.28 | 15.12 | 15.25 | 99,896 | +0.14(+0.92%) |
Jun 27, 2024 | 15.04 | 15.14 | 15.02 | 15.11 | 67,828 | +0.11(+0.73%) |
Jun 26, 2024 | 15.00 | 15.03 | 14.97 | 15.00 | 28,885 | -0.01(-0.07%) |
Jun 25, 2024 | 14.98 | 15.03 | 14.97 | 15.01 | 17,310 | +0.03(+0.20%) |
Jun 24, 2024 | 15.02 | 15.02 | 14.93 | 14.98 | 18,243 | -0.02(-0.13%) |
Jun 21, 2024 | 15.02 | 15.02 | 14.96 | 15.00 | 20,263 | +0.02(+0.13%) |
Jun 20, 2024 | 15.02 | 15.02 | 14.96 | 14.98 | 25,088 | +0.04(+0.27%) |
Jun 18, 2024 | 14.99 | 15.02 | 14.93 | 14.95 | 36,808 | -0.02(-0.13%) |
Jun 17, 2024 | 14.97 | 15.06 | 14.95 | 14.97 | 17,678 | +0.00(+0.00%) |
Jun 14, 2024 | 15.00 | 15.00 | 14.94 | 14.97 | 33,346 | +0.00(+0.00%) |
Jun 13, 2024 | 15.02 | 15.02 | 14.94 | 14.97 | 50,837 | -0.02(-0.13%) |
Jun 12, 2024 | 14.93 | 14.99 | 14.93 | 14.98 | 19,065 | +0.11(+0.73%) |
Jun 11, 2024 | 14.79 | 14.88 | 14.70 | 14.88 | 52,985 | +0.11(+0.73%) |
Jun 10, 2024 | 14.98 | 15.00 | 14.76 | 14.77 | 204,603 | -0.15(-0.99%) |
Jun 07, 2024 | 14.93 | 15.01 | 14.89 | 14.92 | 41,689 | -0.10(-0.66%) |
Jun 06, 2024 | 14.91 | 15.05 | 14.89 | 15.01 | 74,245 | +0.11(+0.73%) |
Jun 05, 2024 | 14.88 | 14.91 | 14.85 | 14.91 | 36,878 | +0.03(+0.20%) |
Jun 04, 2024 | 14.83 | 14.90 | 14.79 | 14.88 | 38,967 | +0.06(+0.40%) |