Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 15.99 | 16.18 | 15.81 | 16.17 | 19,709 | -0.15(-0.92%) |
Aug 15, 2024 | 17.38 | 17.38 | 16.23 | 16.32 | 65,236 | +0.16(+1.01%) |
Aug 14, 2024 | 16.60 | 16.84 | 16.11 | 16.16 | 22,392 | -0.39(-2.36%) |
Aug 13, 2024 | 16.00 | 16.64 | 16.00 | 16.55 | 41,607 | +0.26(+1.58%) |
Aug 12, 2024 | 16.36 | 16.84 | 16.05 | 16.29 | 61,123 | +0.32(+2.00%) |
Aug 09, 2024 | 16.32 | 16.90 | 15.52 | 15.97 | 101,910 | -0.24(-1.48%) |
Aug 08, 2024 | 15.83 | 16.27 | 15.83 | 16.21 | 398,662 | +0.43(+2.72%) |
Aug 07, 2024 | 16.77 | 16.77 | 15.74 | 15.78 | 209,837 | -0.09(-0.54%) |
Aug 06, 2024 | 15.84 | 16.88 | 15.70 | 15.87 | 171,804 | -0.10(-0.60%) |
Aug 05, 2024 | 15.52 | 16.00 | 15.52 | 15.96 | 76,115 | +0.31(+1.96%) |
Aug 02, 2024 | 15.51 | 16.25 | 15.51 | 15.65 | 54,904 | +0.35(+2.30%) |
Aug 01, 2024 | 15.50 | 15.53 | 15.25 | 15.30 | 57,893 | -0.60(-3.77%) |
Jul 31, 2024 | 16.03 | 16.22 | 15.70 | 15.90 | 44,029 | +0.52(+3.38%) |
Jul 30, 2024 | 15.30 | 15.41 | 15.23 | 15.38 | 69,257 | +0.05(+0.33%) |
Jul 29, 2024 | 14.91 | 15.34 | 14.91 | 15.33 | 95,670 | +0.06(+0.39%) |
Jul 26, 2024 | 15.17 | 15.28 | 14.77 | 15.27 | 66,576 | +0.16(+1.06%) |
Jul 25, 2024 | 15.38 | 15.38 | 15.07 | 15.11 | 86,624 | -0.04(-0.26%) |
Jul 24, 2024 | 15.23 | 15.25 | 15.07 | 15.15 | 184,815 | -0.16(-1.05%) |
Jul 23, 2024 | 15.25 | 15.33 | 15.17 | 15.31 | 54,818 | -0.04(-0.26%) |
Jul 22, 2024 | 15.61 | 15.87 | 15.28 | 15.35 | 96,999 | +0.23(+1.52%) |
Jul 19, 2024 | 15.01 | 15.17 | 15.01 | 15.12 | 355,762 | -0.08(-0.53%) |
Jul 18, 2024 | 15.34 | 15.35 | 15.14 | 15.20 | 159,081 | +0.09(+0.60%) |
Jul 17, 2024 | 14.67 | 15.28 | 14.67 | 15.11 | 182,138 | +0.14(+0.93%) |
Jul 16, 2024 | 14.37 | 14.99 | 14.37 | 14.97 | 178,238 | -0.10(-0.66%) |
Jul 15, 2024 | 15.05 | 15.12 | 14.99 | 15.07 | 143,946 | +0.00(+0.00%) |
Jul 12, 2024 | 15.02 | 15.11 | 15.01 | 15.07 | 32,636 | +0.18(+1.21%) |
Jul 11, 2024 | 15.05 | 15.20 | 14.88 | 14.89 | 75,260 | +0.33(+2.27%) |
Jul 10, 2024 | 14.11 | 14.60 | 14.11 | 14.56 | 62,664 | +0.02(+0.14%) |
Jul 09, 2024 | 14.57 | 14.60 | 14.52 | 14.54 | 63,450 | -0.07(-0.48%) |
Jul 08, 2024 | 14.64 | 14.68 | 14.48 | 14.61 | 103,367 | +0.00(+0.00%) |
Jul 05, 2024 | 14.66 | 14.67 | 14.58 | 14.61 | 53,578 | -0.11(-0.75%) |
Jul 03, 2024 | 14.16 | 14.75 | 14.16 | 14.72 | 28,307 | +0.04(+0.27%) |
Jul 02, 2024 | 14.51 | 14.69 | 14.45 | 14.68 | 130,237 | -0.06(-0.43%) |
Jul 01, 2024 | 14.95 | 15.20 | 14.67 | 14.74 | 69,436 | -0.05(-0.32%) |
Jun 28, 2024 | 14.82 | 14.88 | 14.37 | 14.79 | 432,668 | -0.06(-0.40%) |
Jun 27, 2024 | 15.09 | 15.29 | 14.85 | 14.85 | 67,112 | -0.02(-0.13%) |
Jun 26, 2024 | 14.48 | 14.93 | 14.48 | 14.87 | 121,172 | -0.11(-0.74%) |
Jun 25, 2024 | 14.50 | 15.42 | 14.50 | 14.98 | 160,041 | +0.33(+2.26%) |
Jun 24, 2024 | 14.68 | 14.70 | 14.64 | 14.65 | 118,500 | +0.07(+0.48%) |
Jun 21, 2024 | 14.61 | 14.62 | 14.16 | 14.58 | 70,915 | +0.06(+0.41%) |
Jun 20, 2024 | 14.57 | 14.59 | 14.52 | 14.52 | 50,855 | -0.08(-0.55%) |
Jun 18, 2024 | 14.56 | 14.60 | 14.53 | 14.60 | 437,750 | -0.09(-0.61%) |
Jun 17, 2024 | 14.61 | 14.72 | 14.61 | 14.69 | 90,445 | -0.13(-0.88%) |
Jun 14, 2024 | 14.70 | 14.82 | 14.70 | 14.82 | 59,016 | -0.30(-1.98%) |
Jun 13, 2024 | 14.88 | 15.17 | 14.88 | 15.12 | 60,842 | -0.27(-1.75%) |
Jun 12, 2024 | 14.99 | 15.51 | 14.99 | 15.39 | 67,981 | +0.03(+0.19%) |
Jun 11, 2024 | 15.00 | 15.45 | 15.00 | 15.36 | 91,115 | -0.04(-0.26%) |
Jun 10, 2024 | 15.56 | 15.80 | 15.33 | 15.40 | 76,447 | +0.01(+0.06%) |
Jun 07, 2024 | 15.46 | 15.71 | 15.32 | 15.39 | 36,963 | -0.12(-0.77%) |
Jun 06, 2024 | 15.45 | 15.51 | 15.41 | 15.51 | 89,226 | -0.14(-0.90%) |
Jun 05, 2024 | 15.12 | 15.68 | 15.12 | 15.65 | 56,174 | +0.13(+0.85%) |
Jun 04, 2024 | 15.19 | 15.63 | 15.19 | 15.52 | 111,354 | -0.04(-0.26%) |