Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 15.75 | 15.95 | 15.66 | 15.87 | 488,447 | +0.20(+1.28%) |
Aug 29, 2024 | 15.64 | 15.76 | 15.54 | 15.67 | 295,010 | +0.19(+1.23%) |
Aug 28, 2024 | 15.66 | 15.71 | 15.47 | 15.48 | 375,616 | -0.23(-1.46%) |
Aug 27, 2024 | 15.50 | 15.84 | 15.35 | 15.71 | 356,257 | +0.24(+1.55%) |
Aug 26, 2024 | 15.45 | 15.50 | 15.35 | 15.47 | 342,326 | +0.08(+0.52%) |
Aug 23, 2024 | 15.26 | 15.60 | 15.20 | 15.39 | 430,874 | +0.21(+1.38%) |
Aug 22, 2024 | 15.25 | 15.33 | 15.15 | 15.18 | 419,347 | -0.07(-0.46%) |
Aug 21, 2024 | 15.30 | 15.41 | 15.13 | 15.25 | 411,047 | +0.11(+0.73%) |
Aug 20, 2024 | 15.26 | 15.39 | 15.13 | 15.14 | 466,273 | -0.12(-0.78%) |
Aug 19, 2024 | 15.23 | 15.30 | 15.10 | 15.26 | 597,658 | +0.06(+0.39%) |
Aug 16, 2024 | 15.15 | 15.34 | 15.13 | 15.20 | 362,939 | +0.03(+0.20%) |
Aug 15, 2024 | 15.33 | 15.33 | 14.94 | 15.17 | 800,847 | +0.19(+1.26%) |
Aug 14, 2024 | 15.06 | 15.14 | 14.87 | 14.98 | 406,905 | -0.10(-0.66%) |
Aug 13, 2024 | 15.05 | 15.09 | 14.75 | 15.08 | 668,955 | +0.04(+0.27%) |
Aug 12, 2024 | 15.32 | 15.33 | 15.00 | 15.04 | 417,604 | -0.28(-1.82%) |
Aug 09, 2024 | 15.32 | 15.51 | 15.27 | 15.32 | 318,525 | +0.00(+0.00%) |
Aug 08, 2024 | 15.06 | 15.32 | 14.98 | 15.32 | 321,964 | +0.36(+2.40%) |
Aug 07, 2024 | 15.24 | 15.37 | 14.95 | 14.96 | 546,990 | -0.15(-0.99%) |
Aug 06, 2024 | 15.09 | 15.68 | 14.97 | 15.11 | 449,163 | +0.04(+0.26%) |
Aug 05, 2024 | 14.53 | 15.17 | 14.46 | 15.07 | 867,380 | -0.39(-2.52%) |
Aug 02, 2024 | 15.22 | 15.62 | 15.01 | 15.46 | 766,270 | -0.41(-2.58%) |
Aug 01, 2024 | 16.23 | 16.41 | 15.75 | 15.87 | 903,030 | -0.18(-1.12%) |
Jul 31, 2024 | 17.14 | 17.25 | 15.91 | 16.05 | 1,006,064 | -0.69(-4.11%) |
Jul 30, 2024 | 16.54 | 16.89 | 16.54 | 16.74 | 769,947 | +0.20(+1.21%) |
Jul 29, 2024 | 16.54 | 16.84 | 16.43 | 16.54 | 431,845 | -0.04(-0.24%) |
Jul 26, 2024 | 16.72 | 16.73 | 16.42 | 16.58 | 391,562 | +0.10(+0.61%) |
Jul 25, 2024 | 16.79 | 16.81 | 16.46 | 16.48 | 712,234 | -0.23(-1.37%) |
Jul 24, 2024 | 17.02 | 17.12 | 16.27 | 16.71 | 590,119 | -0.36(-2.10%) |
Jul 23, 2024 | 16.50 | 17.07 | 16.47 | 17.06 | 608,608 | +0.47(+2.82%) |
Jul 22, 2024 | 16.46 | 16.66 | 16.33 | 16.60 | 442,796 | +0.23(+1.40%) |
Jul 19, 2024 | 16.26 | 16.52 | 16.17 | 16.37 | 462,796 | +0.16(+0.98%) |
Jul 18, 2024 | 16.48 | 16.62 | 16.11 | 16.21 | 1,177,023 | -0.41(-2.46%) |
Jul 17, 2024 | 16.94 | 17.02 | 16.54 | 16.62 | 851,982 | -0.41(-2.40%) |
Jul 16, 2024 | 16.21 | 17.21 | 16.18 | 17.02 | 984,092 | +0.85(+5.24%) |
Jul 15, 2024 | 16.03 | 16.21 | 15.86 | 16.18 | 707,403 | +0.28(+1.76%) |
Jul 12, 2024 | 16.04 | 16.11 | 15.85 | 15.90 | 907,814 | +0.04(+0.25%) |
Jul 11, 2024 | 15.54 | 15.87 | 15.31 | 15.86 | 557,193 | +0.61(+3.99%) |
Jul 10, 2024 | 15.44 | 15.47 | 15.08 | 15.25 | 336,680 | -0.10(-0.65%) |
Jul 09, 2024 | 15.49 | 15.64 | 15.29 | 15.35 | 329,420 | -0.18(-1.16%) |
Jul 08, 2024 | 15.37 | 15.66 | 15.24 | 15.53 | 461,488 | +0.27(+1.76%) |
Jul 05, 2024 | 15.29 | 15.30 | 15.14 | 15.26 | 289,518 | -0.04(-0.26%) |
Jul 03, 2024 | 15.57 | 15.57 | 15.28 | 15.30 | 159,983 | -0.18(-1.16%) |
Jul 02, 2024 | 15.16 | 15.54 | 15.14 | 15.48 | 474,738 | +0.39(+2.58%) |