Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.56 | 15.80 | 15.55 | 15.75 | 90,878 | +0.25(+1.61%) |
Aug 22, 2024 | 15.61 | 15.71 | 15.40 | 15.50 | 61,759 | +0.05(+0.36%) |
Aug 21, 2024 | 15.44 | 15.55 | 15.37 | 15.45 | 49,508 | +0.01(+0.03%) |
Aug 20, 2024 | 15.40 | 15.46 | 15.33 | 15.44 | 45,927 | +0.05(+0.32%) |
Aug 19, 2024 | 15.65 | 15.74 | 15.34 | 15.39 | 77,088 | -0.20(-1.28%) |
Aug 16, 2024 | 15.35 | 15.67 | 15.35 | 15.59 | 85,196 | +0.11(+0.71%) |
Aug 15, 2024 | 15.35 | 15.50 | 15.33 | 15.48 | 42,641 | +0.04(+0.26%) |
Aug 14, 2024 | 15.64 | 15.65 | 15.35 | 15.44 | 38,603 | -0.17(-1.09%) |
Aug 13, 2024 | 15.63 | 15.65 | 15.55 | 15.61 | 60,885 | +0.01(+0.06%) |
Aug 12, 2024 | 15.53 | 15.64 | 15.53 | 15.60 | 68,506 | +0.02(+0.13%) |
Aug 09, 2024 | 15.57 | 15.60 | 15.50 | 15.58 | 45,684 | +0.11(+0.71%) |
Aug 08, 2024 | 15.48 | 15.50 | 15.42 | 15.47 | 35,522 | +0.13(+0.85%) |
Aug 07, 2024 | 15.60 | 15.60 | 15.30 | 15.34 | 72,891 | +0.04(+0.26%) |
Aug 06, 2024 | 15.30 | 15.57 | 15.26 | 15.30 | 91,314 | +0.07(+0.46%) |
Aug 05, 2024 | 15.18 | 15.30 | 15.09 | 15.23 | 56,726 | -0.23(-1.49%) |
Aug 02, 2024 | 15.62 | 15.64 | 15.40 | 15.46 | 76,158 | -0.17(-1.09%) |
Aug 01, 2024 | 15.59 | 15.65 | 15.49 | 15.63 | 61,443 | -0.02(-0.13%) |
Jul 31, 2024 | 15.65 | 15.65 | 15.55 | 15.65 | 85,692 | +0.02(+0.13%) |
Jul 30, 2024 | 15.46 | 15.65 | 15.46 | 15.63 | 55,579 | +0.13(+0.84%) |
Jul 29, 2024 | 15.47 | 15.56 | 15.40 | 15.50 | 58,974 | -0.01(-0.06%) |
Jul 26, 2024 | 15.62 | 15.63 | 15.44 | 15.51 | 43,810 | +0.05(+0.32%) |
Jul 25, 2024 | 15.44 | 15.51 | 15.40 | 15.46 | 39,956 | +0.08(+0.52%) |
Jul 24, 2024 | 15.58 | 15.59 | 15.38 | 15.38 | 42,741 | -0.23(-1.47%) |
Jul 23, 2024 | 15.47 | 15.65 | 15.47 | 15.61 | 49,890 | -0.01(-0.06%) |
Jul 22, 2024 | 15.78 | 15.80 | 15.56 | 15.62 | 46,047 | -0.10(-0.64%) |
Jul 19, 2024 | 15.30 | 15.72 | 15.30 | 15.72 | 385,477 | +0.36(+2.34%) |
Jul 18, 2024 | 15.60 | 15.77 | 15.26 | 15.36 | 129,003 | -0.15(-0.97%) |
Jul 17, 2024 | 15.51 | 15.64 | 15.50 | 15.51 | 80,527 | -0.07(-0.45%) |
Jul 16, 2024 | 15.49 | 15.68 | 15.48 | 15.58 | 126,907 | +0.06(+0.39%) |
Jul 15, 2024 | 15.30 | 15.60 | 15.23 | 15.52 | 93,814 | +0.29(+1.90%) |
Jul 12, 2024 | 15.37 | 15.44 | 15.23 | 15.23 | 43,829 | -0.14(-0.90%) |
Jul 11, 2024 | 15.24 | 15.49 | 15.20 | 15.37 | 72,785 | +0.11(+0.71%) |
Jul 10, 2024 | 15.24 | 15.50 | 15.19 | 15.26 | 105,795 | -0.08(-0.52%) |
Jul 09, 2024 | 15.44 | 15.45 | 15.10 | 15.34 | 117,689 | +0.06(+0.39%) |
Jul 08, 2024 | 15.31 | 15.50 | 15.18 | 15.28 | 65,572 | -0.06(-0.39%) |
Jul 05, 2024 | 14.94 | 15.44 | 14.94 | 15.34 | 41,710 | +0.31(+2.05%) |
Jul 03, 2024 | 15.15 | 15.18 | 14.96 | 15.03 | 45,165 | -0.12(-0.79%) |
Jul 02, 2024 | 15.08 | 15.21 | 15.02 | 15.15 | 59,237 | +0.07(+0.46%) |
Jul 01, 2024 | 14.83 | 15.16 | 14.83 | 15.08 | 92,599 | +0.27(+1.81%) |
Jun 28, 2024 | 14.88 | 14.91 | 14.66 | 14.81 | 56,056 | +0.04(+0.27%) |
Jun 27, 2024 | 14.59 | 14.82 | 14.59 | 14.77 | 61,044 | +0.19(+1.29%) |
Jun 26, 2024 | 14.69 | 14.69 | 14.49 | 14.59 | 58,940 | +0.01(+0.07%) |
Jun 25, 2024 | 14.60 | 14.86 | 14.50 | 14.58 | 74,745 | -0.06(-0.41%) |
Jun 24, 2024 | 14.75 | 14.75 | 14.49 | 14.64 | 49,590 | +0.05(+0.34%) |
Jun 21, 2024 | 14.59 | 14.79 | 14.52 | 14.59 | 45,137 | -0.03(-0.20%) |
Jun 20, 2024 | 14.57 | 14.86 | 14.57 | 14.62 | 68,123 | -0.17(-1.14%) |
Jun 18, 2024 | 14.90 | 15.05 | 14.65 | 14.78 | 46,187 | -0.06(-0.40%) |
Jun 17, 2024 | 14.73 | 14.88 | 14.73 | 14.84 | 40,110 | +0.13(+0.88%) |
Jun 14, 2024 | 14.61 | 14.73 | 14.53 | 14.71 | 49,476 | +0.10(+0.67%) |
Jun 13, 2024 | 14.87 | 15.01 | 14.50 | 14.62 | 94,673 | -0.21(-1.39%) |
Jun 12, 2024 | 15.04 | 15.05 | 14.71 | 14.82 | 93,059 | -0.02(-0.13%) |
Jun 11, 2024 | 14.85 | 14.92 | 14.67 | 14.84 | 86,189 | +0.19(+1.28%) |
Jun 10, 2024 | 14.61 | 14.76 | 14.58 | 14.66 | 79,939 | -0.05(-0.33%) |
Jun 07, 2024 | 14.94 | 15.13 | 14.64 | 14.71 | 88,652 | +0.00(+0.00%) |
Jun 06, 2024 | 14.85 | 15.06 | 14.67 | 14.71 | 71,967 | -0.21(-1.42%) |
Jun 05, 2024 | 15.04 | 15.18 | 14.92 | 14.92 | 79,778 | -0.07(-0.49%) |
Jun 04, 2024 | 14.81 | 15.01 | 14.76 | 14.99 | 56,454 | +0.12(+0.79%) |