Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.99 | 16.71 | 15.90 | 16.66 | 1,474,256 | +0.80(+5.04%) |
Aug 22, 2024 | 16.11 | 16.15 | 15.84 | 15.86 | 771,794 | -0.25(-1.55%) |
Aug 21, 2024 | 16.33 | 16.36 | 16.01 | 16.11 | 1,163,407 | -0.14(-0.86%) |
Aug 20, 2024 | 16.46 | 16.50 | 16.23 | 16.25 | 1,080,089 | -0.34(-2.05%) |
Aug 19, 2024 | 16.10 | 16.60 | 16.07 | 16.59 | 984,631 | +0.49(+3.04%) |
Aug 16, 2024 | 15.80 | 16.12 | 15.79 | 16.10 | 930,180 | +0.29(+1.83%) |
Aug 15, 2024 | 15.86 | 16.04 | 15.69 | 15.81 | 1,382,328 | +0.18(+1.15%) |
Aug 14, 2024 | 15.65 | 15.79 | 15.54 | 15.63 | 1,018,574 | +0.04(+0.26%) |
Aug 13, 2024 | 15.26 | 15.68 | 15.12 | 15.59 | 2,226,747 | +0.54(+3.59%) |
Aug 12, 2024 | 15.12 | 15.13 | 14.72 | 15.05 | 1,254,385 | -0.01(-0.07%) |
Aug 09, 2024 | 15.06 | 15.13 | 14.69 | 15.06 | 1,078,880 | +0.03(+0.20%) |
Aug 08, 2024 | 15.28 | 15.39 | 14.98 | 15.03 | 1,499,654 | +0.06(+0.40%) |
Aug 07, 2024 | 14.43 | 15.59 | 14.43 | 14.97 | 2,127,787 | +0.89(+6.32%) |
Aug 06, 2024 | 14.07 | 14.38 | 13.90 | 14.08 | 2,860,712 | +0.17(+1.22%) |
Aug 05, 2024 | 14.15 | 14.48 | 13.89 | 13.91 | 2,738,173 | -1.12(-7.45%) |
Aug 02, 2024 | 15.45 | 15.87 | 14.88 | 15.03 | 2,676,591 | -0.88(-5.53%) |
Aug 01, 2024 | 16.27 | 16.60 | 15.64 | 15.91 | 1,843,181 | -0.31(-1.91%) |
Jul 31, 2024 | 16.24 | 16.73 | 16.11 | 16.22 | 1,995,832 | +0.12(+0.75%) |
Jul 30, 2024 | 15.86 | 16.11 | 15.65 | 16.10 | 1,216,469 | +0.36(+2.29%) |
Jul 29, 2024 | 15.83 | 15.88 | 15.62 | 15.74 | 982,777 | +0.07(+0.45%) |
Jul 26, 2024 | 15.58 | 15.82 | 15.42 | 15.67 | 1,097,830 | +0.41(+2.69%) |
Jul 25, 2024 | 15.16 | 15.48 | 15.12 | 15.26 | 1,347,227 | +0.19(+1.26%) |
Jul 24, 2024 | 15.37 | 15.47 | 15.04 | 15.07 | 1,166,671 | -0.36(-2.33%) |
Jul 23, 2024 | 15.29 | 15.55 | 15.17 | 15.43 | 1,172,033 | -0.02(-0.13%) |
Jul 22, 2024 | 15.63 | 15.63 | 15.34 | 15.45 | 1,475,517 | -0.06(-0.39%) |
Jul 19, 2024 | 15.71 | 15.87 | 15.46 | 15.51 | 881,660 | -0.18(-1.15%) |
Jul 18, 2024 | 15.86 | 16.10 | 15.65 | 15.69 | 1,368,565 | -0.28(-1.75%) |
Jul 17, 2024 | 15.75 | 16.14 | 15.14 | 15.97 | 1,272,352 | -0.01(-0.06%) |
Jul 16, 2024 | 15.59 | 16.03 | 15.42 | 15.98 | 1,349,380 | +0.50(+3.23%) |
Jul 15, 2024 | 15.45 | 15.51 | 15.16 | 15.48 | 1,115,089 | +0.20(+1.31%) |
Jul 12, 2024 | 15.60 | 15.65 | 15.25 | 15.28 | 1,569,541 | -0.07(-0.46%) |
Jul 11, 2024 | 15.20 | 15.49 | 14.99 | 15.35 | 1,449,382 | +0.56(+3.79%) |
Jul 10, 2024 | 14.55 | 14.80 | 14.45 | 14.79 | 1,243,202 | +0.28(+1.93%) |
Jul 09, 2024 | 14.45 | 14.67 | 14.39 | 14.51 | 1,310,377 | +0.00(+0.00%) |
Jul 08, 2024 | 14.48 | 14.54 | 14.38 | 14.51 | 1,083,771 | +0.13(+0.90%) |
Jul 05, 2024 | 14.50 | 14.53 | 14.23 | 14.38 | 786,109 | -0.18(-1.24%) |
Jul 03, 2024 | 14.46 | 14.60 | 14.39 | 14.56 | 509,009 | +0.11(+0.76%) |
Jul 02, 2024 | 14.14 | 14.49 | 14.11 | 14.45 | 1,147,512 | +0.37(+2.63%) |
Jul 01, 2024 | 14.31 | 14.31 | 13.76 | 14.08 | 1,213,837 | -0.22(-1.54%) |
Jun 28, 2024 | 14.13 | 14.31 | 13.94 | 14.30 | 2,779,005 | +0.28(+2.00%) |
Jun 27, 2024 | 13.74 | 14.06 | 13.67 | 14.02 | 1,949,736 | +0.26(+1.89%) |
Jun 26, 2024 | 13.64 | 13.84 | 13.63 | 13.76 | 655,574 | -0.02(-0.15%) |
Jun 25, 2024 | 13.81 | 13.98 | 13.54 | 13.78 | 892,544 | -0.07(-0.51%) |
Jun 24, 2024 | 13.65 | 14.01 | 13.60 | 13.85 | 964,122 | +0.26(+1.91%) |
Jun 21, 2024 | 13.46 | 13.72 | 13.44 | 13.59 | 2,597,917 | +0.11(+0.82%) |
Jun 20, 2024 | 13.69 | 13.90 | 13.46 | 13.48 | 1,052,514 | -0.33(-2.39%) |
Jun 18, 2024 | 13.65 | 13.90 | 13.56 | 13.81 | 847,428 | +0.14(+1.02%) |
Jun 17, 2024 | 13.50 | 13.72 | 13.36 | 13.67 | 983,792 | +0.09(+0.66%) |
Jun 14, 2024 | 13.68 | 13.79 | 13.39 | 13.58 | 1,224,052 | -0.35(-2.51%) |
Jun 13, 2024 | 14.22 | 14.29 | 13.84 | 13.93 | 1,107,172 | -0.35(-2.45%) |
Jun 12, 2024 | 14.20 | 14.80 | 14.06 | 14.28 | 2,369,938 | +0.60(+4.39%) |
Jun 11, 2024 | 13.69 | 13.83 | 13.63 | 13.68 | 1,173,329 | -0.11(-0.80%) |
Jun 10, 2024 | 13.59 | 13.95 | 13.53 | 13.79 | 1,456,196 | -0.01(-0.07%) |
Jun 07, 2024 | 13.77 | 13.87 | 13.61 | 13.80 | 1,629,580 | -0.12(-0.86%) |
Jun 06, 2024 | 13.85 | 13.96 | 13.75 | 13.92 | 2,063,453 | +0.00(+0.00%) |
Jun 05, 2024 | 13.98 | 14.04 | 13.86 | 13.92 | 989,609 | -0.01(-0.07%) |
Jun 04, 2024 | 13.91 | 14.00 | 13.83 | 13.93 | 1,678,450 | -0.09(-0.63%) |