Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 15.34 | 15.37 | 15.12 | 15.18 | 127,298 | -0.21(-1.36%) |
Aug 23, 2024 | 15.20 | 15.50 | 15.12 | 15.39 | 82,114 | +0.34(+2.26%) |
Aug 22, 2024 | 15.29 | 15.33 | 15.05 | 15.05 | 65,556 | -0.20(-1.31%) |
Aug 21, 2024 | 15.60 | 15.64 | 15.25 | 15.25 | 56,821 | -0.37(-2.37%) |
Aug 20, 2024 | 15.76 | 15.82 | 15.62 | 15.62 | 19,743 | -0.24(-1.51%) |
Aug 19, 2024 | 15.88 | 15.98 | 15.78 | 15.86 | 33,194 | -0.11(-0.69%) |
Aug 16, 2024 | 15.90 | 16.03 | 15.90 | 15.97 | 44,987 | +0.03(+0.19%) |
Aug 15, 2024 | 15.77 | 15.95 | 15.71 | 15.94 | 24,501 | +0.31(+1.98%) |
Aug 14, 2024 | 15.54 | 15.64 | 15.49 | 15.63 | 9,473 | +0.10(+0.64%) |
Aug 13, 2024 | 15.25 | 15.57 | 15.25 | 15.53 | 13,889 | +0.22(+1.44%) |
Aug 12, 2024 | 15.46 | 15.50 | 15.24 | 15.31 | 50,078 | -0.18(-1.16%) |
Aug 09, 2024 | 15.44 | 15.61 | 15.44 | 15.49 | 54,444 | +0.12(+0.78%) |
Aug 08, 2024 | 15.19 | 15.43 | 15.16 | 15.37 | 13,624 | +0.37(+2.47%) |
Aug 07, 2024 | 15.00 | 15.18 | 15.00 | 15.00 | 23,935 | +0.26(+1.76%) |
Aug 06, 2024 | 14.79 | 14.91 | 14.70 | 14.74 | 41,349 | +0.06(+0.41%) |
Aug 05, 2024 | 14.80 | 14.87 | 14.48 | 14.68 | 50,534 | -0.45(-2.97%) |
Aug 02, 2024 | 15.32 | 15.32 | 15.02 | 15.13 | 44,495 | -0.29(-1.88%) |
Aug 01, 2024 | 15.82 | 15.82 | 15.41 | 15.42 | 85,560 | -0.34(-2.13%) |
Jul 31, 2024 | 15.61 | 15.89 | 15.61 | 15.76 | 50,208 | +0.31(+1.97%) |
Jul 30, 2024 | 15.57 | 15.74 | 15.44 | 15.45 | 70,827 | -0.14(-0.90%) |
Jul 29, 2024 | 15.79 | 15.83 | 15.52 | 15.59 | 70,085 | -0.21(-1.33%) |
Jul 26, 2024 | 15.92 | 16.00 | 15.72 | 15.80 | 54,136 | -0.07(-0.44%) |
Jul 25, 2024 | 15.97 | 16.08 | 15.85 | 15.87 | 45,498 | -0.09(-0.56%) |
Jul 24, 2024 | 16.23 | 16.34 | 15.95 | 15.96 | 61,964 | -0.29(-1.78%) |
Jul 23, 2024 | 16.52 | 16.52 | 16.25 | 16.25 | 18,030 | -0.33(-1.99%) |
Jul 22, 2024 | 16.53 | 16.74 | 16.50 | 16.58 | 45,658 | +0.23(+1.41%) |
Jul 19, 2024 | 16.39 | 16.46 | 16.31 | 16.35 | 17,574 | +0.08(+0.49%) |
Jul 18, 2024 | 16.58 | 16.73 | 16.26 | 16.27 | 43,856 | -0.37(-2.22%) |
Jul 17, 2024 | 16.71 | 16.82 | 16.55 | 16.64 | 44,082 | -0.24(-1.42%) |
Jul 16, 2024 | 16.86 | 16.95 | 16.70 | 16.88 | 35,512 | +0.12(+0.71%) |
Jul 15, 2024 | 17.03 | 17.06 | 16.65 | 16.76 | 76,485 | -0.28(-1.62%) |
Jul 12, 2024 | 16.69 | 17.06 | 16.37 | 17.04 | 39,977 | +0.32(+1.89%) |
Jul 11, 2024 | 16.75 | 16.85 | 16.60 | 16.72 | 31,318 | +0.02(+0.12%) |
Jul 10, 2024 | 16.44 | 16.75 | 16.44 | 16.70 | 34,644 | +0.36(+2.17%) |
Jul 09, 2024 | 16.22 | 16.39 | 16.20 | 16.35 | 46,719 | +0.17(+1.04%) |
Jul 08, 2024 | 16.06 | 16.24 | 15.79 | 16.18 | 97,530 | +0.20(+1.24%) |
Jul 05, 2024 | 16.14 | 16.14 | 15.90 | 15.98 | 36,900 | -0.11(-0.67%) |
Jul 03, 2024 | 15.77 | 16.15 | 15.77 | 16.09 | 13,811 | +0.33(+2.07%) |
Jul 02, 2024 | 15.85 | 16.05 | 15.67 | 15.76 | 50,143 | -0.19(-1.18%) |
Jul 01, 2024 | 15.86 | 15.95 | 15.81 | 15.95 | 15,798 | +0.16(+1.00%) |
Jun 28, 2024 | 15.70 | 15.89 | 15.70 | 15.79 | 26,506 | +0.11(+0.69%) |
Jun 27, 2024 | 15.64 | 15.80 | 15.62 | 15.69 | 38,847 | +0.01(+0.03%) |
Jun 26, 2024 | 15.82 | 15.96 | 15.60 | 15.68 | 98,725 | -0.18(-1.15%) |
Jun 25, 2024 | 15.99 | 16.09 | 15.65 | 15.86 | 51,305 | -0.13(-0.80%) |
Jun 24, 2024 | 16.05 | 16.25 | 15.99 | 15.99 | 39,350 | +0.07(+0.43%) |
Jun 21, 2024 | 15.77 | 15.99 | 15.77 | 15.92 | 33,009 | +0.08(+0.50%) |
Jun 20, 2024 | 15.85 | 15.85 | 15.60 | 15.84 | 14,795 | +0.07(+0.44%) |
Jun 18, 2024 | 15.43 | 15.99 | 15.43 | 15.77 | 36,803 | +0.36(+2.30%) |
Jun 17, 2024 | 15.40 | 15.46 | 15.27 | 15.42 | 20,615 | -0.04(-0.26%) |
Jun 14, 2024 | 15.32 | 15.48 | 15.32 | 15.46 | 20,406 | +0.08(+0.51%) |
Jun 13, 2024 | 15.23 | 15.51 | 15.23 | 15.38 | 51,706 | +0.15(+0.97%) |
Jun 12, 2024 | 15.53 | 15.62 | 15.17 | 15.23 | 79,617 | -0.38(-2.47%) |
Jun 11, 2024 | 15.74 | 15.76 | 15.56 | 15.62 | 46,256 | -0.18(-1.13%) |
Jun 10, 2024 | 15.79 | 16.13 | 15.67 | 15.79 | 180,027 | +0.00(+0.00%) |
Jun 07, 2024 | 16.55 | 16.59 | 15.79 | 15.79 | 170,974 | -0.79(-4.76%) |
Jun 06, 2024 | 16.88 | 17.38 | 16.49 | 16.58 | 76,171 | -0.34(-1.98%) |
Jun 05, 2024 | 16.45 | 16.92 | 16.45 | 16.92 | 57,791 | +0.58(+3.56%) |
Jun 04, 2024 | 16.02 | 16.56 | 16.02 | 16.34 | 43,001 | +0.38(+2.35%) |