Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 14.58 | 14.66 | 14.56 | 14.60 | 12,975 | -0.02(-0.14%) |
Aug 23, 2024 | 14.60 | 14.67 | 14.60 | 14.62 | 5,627 | +0.18(+1.25%) |
Aug 22, 2024 | 14.36 | 14.46 | 14.36 | 14.44 | 11,041 | +0.25(+1.76%) |
Aug 21, 2024 | 14.14 | 14.24 | 14.13 | 14.19 | 6,245 | +0.16(+1.14%) |
Aug 20, 2024 | 14.02 | 14.08 | 13.98 | 14.03 | 43,047 | -0.17(-1.20%) |
Aug 19, 2024 | 14.15 | 14.25 | 14.14 | 14.20 | 17,106 | +0.11(+0.82%) |
Aug 16, 2024 | 14.00 | 14.23 | 13.95 | 14.09 | 5,031 | +0.05(+0.32%) |
Aug 15, 2024 | 13.92 | 14.05 | 13.92 | 14.04 | 8,800 | +0.46(+3.39%) |
Aug 14, 2024 | 13.65 | 13.68 | 13.57 | 13.58 | 6,779 | -0.01(-0.04%) |
Aug 13, 2024 | 13.47 | 13.61 | 13.43 | 13.59 | 24,453 | -0.08(-0.62%) |
Aug 12, 2024 | 13.60 | 13.68 | 13.57 | 13.67 | 20,600 | +0.13(+0.96%) |
Aug 09, 2024 | 13.38 | 13.54 | 13.28 | 13.54 | 27,137 | +0.01(+0.07%) |
Aug 08, 2024 | 13.57 | 13.65 | 13.40 | 13.53 | 18,393 | -0.33(-2.39%) |
Aug 07, 2024 | 13.93 | 13.96 | 13.70 | 13.86 | 33,803 | -0.58(-4.01%) |
Aug 06, 2024 | 14.49 | 14.69 | 14.20 | 14.44 | 30,928 | -0.13(-0.89%) |
Aug 05, 2024 | 14.24 | 14.71 | 14.24 | 14.57 | 23,763 | -0.35(-2.35%) |
Aug 02, 2024 | 14.82 | 14.93 | 14.75 | 14.92 | 13,063 | -0.47(-3.05%) |
Aug 01, 2024 | 15.88 | 15.88 | 15.34 | 15.39 | 15,385 | -0.93(-5.71%) |
Jul 31, 2024 | 16.36 | 16.40 | 16.31 | 16.32 | 3,487 | -0.02(-0.15%) |
Jul 30, 2024 | 16.39 | 16.47 | 16.31 | 16.34 | 5,471 | +0.20(+1.21%) |
Jul 29, 2024 | 16.17 | 16.33 | 16.08 | 16.15 | 6,940 | -0.45(-2.69%) |
Jul 26, 2024 | 16.45 | 16.62 | 16.41 | 16.60 | 11,054 | -0.16(-0.93%) |
Jul 25, 2024 | 16.56 | 16.88 | 16.31 | 16.75 | 4,022 | +0.00(+0.01%) |
Jul 24, 2024 | 16.78 | 16.78 | 16.63 | 16.75 | 6,083 | -0.20(-1.17%) |
Jul 23, 2024 | 16.91 | 16.98 | 16.81 | 16.95 | 5,145 | -0.05(-0.29%) |
Jul 22, 2024 | 16.90 | 17.00 | 16.87 | 17.00 | 7,371 | +0.40(+2.41%) |
Jul 19, 2024 | 16.56 | 16.65 | 16.46 | 16.60 | 8,238 | -0.12(-0.72%) |
Jul 18, 2024 | 16.57 | 16.75 | 16.57 | 16.72 | 16,727 | +0.35(+2.14%) |
Jul 17, 2024 | 16.32 | 16.37 | 16.30 | 16.37 | 6,705 | +0.10(+0.61%) |
Jul 16, 2024 | 15.95 | 16.30 | 15.95 | 16.27 | 6,043 | +0.57(+3.63%) |
Jul 15, 2024 | 15.65 | 15.76 | 15.65 | 15.70 | 9,244 | -0.12(-0.76%) |
Jul 12, 2024 | 15.86 | 15.94 | 15.78 | 15.82 | 5,524 | +0.01(+0.06%) |
Jul 11, 2024 | 15.84 | 15.85 | 15.80 | 15.81 | 11,596 | -0.07(-0.44%) |
Jul 10, 2024 | 15.85 | 15.96 | 15.81 | 15.88 | 7,516 | +0.07(+0.44%) |
Jul 09, 2024 | 15.83 | 15.86 | 15.75 | 15.81 | 11,799 | -0.16(-1.00%) |
Jul 08, 2024 | 16.14 | 16.14 | 15.96 | 15.97 | 9,127 | -0.04(-0.25%) |
Jul 05, 2024 | 15.85 | 16.08 | 15.85 | 16.01 | 22,685 | +0.19(+1.20%) |
Jul 03, 2024 | 15.83 | 15.99 | 15.71 | 15.82 | 5,113 | +0.16(+1.02%) |
Jul 02, 2024 | 15.67 | 15.70 | 15.54 | 15.66 | 12,241 | -0.00(-0.00%) |
Jul 01, 2024 | 15.81 | 15.84 | 15.63 | 15.66 | 12,806 | +0.44(+2.89%) |
Jun 28, 2024 | 15.09 | 15.26 | 15.08 | 15.22 | 14,309 | +0.06(+0.40%) |
Jun 27, 2024 | 15.25 | 15.25 | 15.09 | 15.16 | 7,779 | +0.02(+0.13%) |
Jun 26, 2024 | 15.10 | 15.30 | 15.08 | 15.14 | 6,114 | -0.12(-0.79%) |
Jun 25, 2024 | 15.13 | 15.27 | 15.11 | 15.26 | 33,619 | +0.00(+0.00%) |
Jun 24, 2024 | 15.04 | 15.34 | 15.04 | 15.26 | 16,152 | +0.20(+1.33%) |
Jun 21, 2024 | 14.91 | 15.11 | 14.91 | 15.06 | 15,548 | -0.31(-2.02%) |
Jun 20, 2024 | 15.27 | 15.39 | 15.24 | 15.37 | 11,843 | +0.16(+1.05%) |
Jun 18, 2024 | 15.24 | 15.26 | 15.16 | 15.21 | 16,713 | +0.21(+1.40%) |
Jun 17, 2024 | 14.80 | 15.00 | 14.80 | 15.00 | 9,412 | +0.24(+1.63%) |
Jun 14, 2024 | 14.69 | 14.86 | 14.65 | 14.76 | 9,240 | -0.78(-5.02%) |
Jun 13, 2024 | 15.76 | 15.76 | 15.45 | 15.54 | 6,888 | -0.47(-2.94%) |
Jun 12, 2024 | 15.96 | 16.10 | 15.89 | 16.01 | 4,159 | +0.06(+0.38%) |
Jun 11, 2024 | 15.95 | 16.02 | 15.89 | 15.95 | 12,342 | -0.60(-3.60%) |
Jun 10, 2024 | 16.41 | 16.57 | 16.39 | 16.55 | 6,787 | -0.27(-1.63%) |
Jun 07, 2024 | 16.81 | 16.99 | 16.81 | 16.82 | 3,592 | +0.17(+1.02%) |
Jun 06, 2024 | 16.67 | 16.76 | 16.56 | 16.65 | 8,507 | +0.50(+3.13%) |
Jun 05, 2024 | 16.11 | 16.18 | 16.00 | 16.14 | 8,832 | -0.18(-1.07%) |
Jun 04, 2024 | 16.34 | 16.41 | 16.25 | 16.32 | 23,557 | -0.50(-2.97%) |