Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.40 | 15.95 | 15.36 | 15.95 | 12,692 | +0.60(+3.91%) |
Aug 22, 2024 | 14.82 | 15.72 | 14.82 | 15.35 | 12,234 | +0.62(+4.21%) |
Aug 21, 2024 | 14.74 | 15.00 | 14.44 | 14.73 | 12,992 | -0.11(-0.74%) |
Aug 20, 2024 | 14.77 | 14.99 | 14.74 | 14.84 | 7,340 | +0.24(+1.67%) |
Aug 19, 2024 | 14.74 | 14.74 | 14.60 | 14.60 | 1,460 | -0.18(-1.21%) |
Aug 16, 2024 | 14.65 | 14.85 | 14.65 | 14.78 | 3,120 | +0.03(+0.17%) |
Aug 15, 2024 | 14.22 | 14.75 | 14.18 | 14.75 | 4,940 | +0.62(+4.39%) |
Aug 14, 2024 | 14.01 | 14.35 | 14.00 | 14.13 | 5,675 | +0.13(+0.93%) |
Aug 13, 2024 | 13.57 | 14.24 | 13.57 | 14.00 | 3,002 | +0.19(+1.38%) |
Aug 12, 2024 | 14.08 | 14.10 | 13.81 | 13.81 | 5,052 | -0.43(-3.02%) |
Aug 09, 2024 | 14.08 | 14.24 | 14.08 | 14.24 | 2,394 | +0.09(+0.64%) |
Aug 08, 2024 | 14.11 | 14.21 | 13.84 | 14.15 | 3,534 | +0.28(+2.02%) |
Aug 07, 2024 | 13.99 | 14.15 | 13.84 | 13.87 | 7,971 | +0.37(+2.74%) |
Aug 06, 2024 | 13.40 | 13.50 | 13.26 | 13.50 | 2,779 | +0.22(+1.66%) |
Aug 05, 2024 | 13.84 | 13.84 | 12.61 | 13.28 | 23,748 | -0.33(-2.42%) |
Aug 02, 2024 | 13.80 | 13.98 | 13.55 | 13.61 | 13,814 | -0.78(-5.44%) |
Aug 01, 2024 | 14.25 | 14.55 | 14.25 | 14.39 | 14,445 | -0.40(-2.71%) |
Jul 31, 2024 | 13.90 | 14.80 | 13.82 | 14.79 | 46,891 | +0.89(+6.44%) |
Jul 30, 2024 | 13.96 | 14.20 | 13.55 | 13.90 | 4,367 | -0.12(-0.83%) |
Jul 29, 2024 | 14.23 | 14.23 | 13.95 | 14.02 | 6,234 | -0.44(-3.07%) |
Jul 26, 2024 | 13.97 | 14.49 | 13.97 | 14.46 | 8,510 | +0.49(+3.51%) |
Jul 25, 2024 | 14.40 | 14.41 | 13.96 | 13.97 | 10,020 | -0.23(-1.62%) |
Jul 24, 2024 | 14.49 | 14.49 | 14.15 | 14.20 | 2,827 | -0.10(-0.70%) |
Jul 23, 2024 | 14.51 | 14.51 | 14.15 | 14.30 | 5,946 | -0.08(-0.55%) |
Jul 22, 2024 | 14.35 | 14.40 | 14.03 | 14.38 | 7,115 | -0.00(-0.01%) |
Jul 19, 2024 | 14.38 | 14.40 | 14.38 | 14.38 | 4,197 | -0.02(-0.14%) |
Jul 18, 2024 | 14.38 | 14.41 | 14.38 | 14.40 | 8,672 | +0.00(+0.00%) |
Jul 17, 2024 | 14.81 | 14.81 | 14.40 | 14.40 | 6,194 | -0.50(-3.36%) |
Jul 16, 2024 | 14.57 | 14.90 | 14.39 | 14.90 | 3,644 | +0.34(+2.33%) |
Jul 15, 2024 | 14.69 | 14.69 | 14.54 | 14.56 | 4,327 | -0.23(-1.55%) |
Jul 12, 2024 | 14.62 | 14.80 | 14.46 | 14.79 | 7,429 | +0.20(+1.37%) |
Jul 11, 2024 | 14.60 | 15.22 | 14.59 | 14.59 | 8,089 | +0.37(+2.60%) |
Jul 10, 2024 | 14.27 | 14.40 | 14.03 | 14.22 | 8,515 | +0.12(+0.85%) |
Jul 09, 2024 | 14.68 | 14.68 | 14.10 | 14.10 | 4,967 | -0.44(-3.03%) |
Jul 08, 2024 | 14.76 | 14.78 | 14.26 | 14.54 | 16,082 | -0.21(-1.42%) |
Jul 05, 2024 | 14.49 | 14.78 | 14.49 | 14.75 | 16,821 | +0.49(+3.44%) |
Jul 03, 2024 | 14.70 | 14.70 | 14.26 | 14.26 | 2,494 | -0.29(-1.99%) |
Jul 02, 2024 | 14.44 | 14.65 | 14.44 | 14.55 | 10,005 | -0.22(-1.49%) |
Jul 01, 2024 | 14.99 | 14.99 | 14.56 | 14.77 | 6,273 | -0.13(-0.87%) |
Jun 28, 2024 | 14.81 | 15.12 | 14.51 | 14.90 | 6,777 | +0.24(+1.66%) |
Jun 27, 2024 | 14.52 | 14.80 | 14.52 | 14.66 | 7,051 | +0.42(+2.93%) |
Jun 26, 2024 | 14.34 | 14.35 | 14.09 | 14.24 | 3,537 | -0.11(-0.75%) |
Jun 25, 2024 | 14.10 | 14.39 | 14.00 | 14.35 | 4,389 | +0.09(+0.62%) |
Jun 24, 2024 | 13.70 | 14.50 | 13.70 | 14.26 | 18,694 | +0.36(+2.60%) |
Jun 21, 2024 | 13.86 | 14.09 | 13.85 | 13.90 | 3,803 | +0.04(+0.28%) |
Jun 20, 2024 | 14.48 | 14.48 | 13.80 | 13.86 | 18,531 | -0.64(-4.41%) |
Jun 18, 2024 | 14.90 | 14.92 | 14.20 | 14.50 | 17,330 | -0.49(-3.27%) |
Jun 17, 2024 | 14.98 | 15.19 | 14.88 | 14.99 | 6,106 | +0.00(+0.00%) |
Jun 14, 2024 | 15.10 | 15.21 | 14.99 | 14.99 | 3,064 | -0.11(-0.73%) |
Jun 13, 2024 | 15.00 | 15.18 | 14.88 | 15.10 | 8,447 | -0.40(-2.58%) |
Jun 12, 2024 | 15.89 | 16.24 | 15.47 | 15.50 | 22,629 | +0.05(+0.36%) |
Jun 11, 2024 | 14.99 | 15.50 | 14.79 | 15.45 | 18,697 | +0.53(+3.52%) |
Jun 10, 2024 | 14.63 | 14.99 | 14.30 | 14.92 | 10,243 | +0.29(+1.98%) |
Jun 07, 2024 | 14.97 | 14.97 | 14.53 | 14.63 | 3,852 | +0.12(+0.83%) |
Jun 06, 2024 | 14.68 | 14.85 | 14.20 | 14.51 | 6,471 | -0.17(-1.16%) |
Jun 05, 2024 | 14.70 | 15.00 | 14.64 | 14.68 | 28,776 | -0.48(-3.17%) |
Jun 04, 2024 | 15.05 | 15.30 | 15.05 | 15.16 | 33,368 | -0.60(-3.78%) |