Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.35 | 15.44 | 15.26 | 15.44 | 35,185 | +0.19(+1.25%) |
Aug 22, 2024 | 15.39 | 15.39 | 15.20 | 15.25 | 38,991 | -0.09(-0.59%) |
Aug 21, 2024 | 15.42 | 15.48 | 15.24 | 15.34 | 65,054 | -0.07(-0.45%) |
Aug 20, 2024 | 15.46 | 15.46 | 15.32 | 15.41 | 73,992 | -0.05(-0.32%) |
Aug 19, 2024 | 15.42 | 15.48 | 15.35 | 15.46 | 44,789 | +0.06(+0.39%) |
Aug 16, 2024 | 15.35 | 15.48 | 15.29 | 15.40 | 42,088 | +0.09(+0.59%) |
Aug 15, 2024 | 15.30 | 15.42 | 15.21 | 15.31 | 44,751 | +0.10(+0.66%) |
Aug 14, 2024 | 15.27 | 15.39 | 15.20 | 15.21 | 34,676 | -0.06(-0.39%) |
Aug 13, 2024 | 15.38 | 15.44 | 15.25 | 15.27 | 44,101 | -0.02(-0.13%) |
Aug 12, 2024 | 15.46 | 15.56 | 15.12 | 15.29 | 62,494 | -0.16(-1.06%) |
Aug 09, 2024 | 15.70 | 15.80 | 15.36 | 15.45 | 123,116 | -0.50(-3.11%) |
Aug 08, 2024 | 15.98 | 16.03 | 15.76 | 15.95 | 137,982 | +0.21(+1.33%) |
Aug 07, 2024 | 15.66 | 15.95 | 15.60 | 15.74 | 182,569 | +0.21(+1.35%) |
Aug 06, 2024 | 15.37 | 15.68 | 15.33 | 15.53 | 61,369 | +0.18(+1.17%) |
Aug 05, 2024 | 15.29 | 15.49 | 15.21 | 15.35 | 66,397 | -0.14(-0.90%) |
Aug 02, 2024 | 15.55 | 15.69 | 15.41 | 15.49 | 82,702 | -0.08(-0.51%) |
Aug 01, 2024 | 15.56 | 15.72 | 15.41 | 15.57 | 99,707 | -0.13(-0.83%) |
Jul 31, 2024 | 15.64 | 15.78 | 15.60 | 15.70 | 49,982 | +0.11(+0.71%) |
Jul 30, 2024 | 15.62 | 15.68 | 15.47 | 15.59 | 36,376 | +0.02(+0.13%) |
Jul 29, 2024 | 15.57 | 15.72 | 15.50 | 15.57 | 37,643 | +0.01(+0.06%) |
Jul 26, 2024 | 15.48 | 15.62 | 15.42 | 15.56 | 46,316 | +0.09(+0.58%) |
Jul 25, 2024 | 15.38 | 15.59 | 15.34 | 15.47 | 73,738 | +0.14(+0.91%) |
Jul 24, 2024 | 15.40 | 15.43 | 15.21 | 15.33 | 96,877 | -0.11(-0.71%) |
Jul 23, 2024 | 15.79 | 15.79 | 15.42 | 15.44 | 85,182 | -0.35(-2.22%) |
Jul 22, 2024 | 15.79 | 15.79 | 15.56 | 15.79 | 61,143 | +0.03(+0.19%) |
Jul 19, 2024 | 15.80 | 15.80 | 15.62 | 15.76 | 342,115 | +0.16(+1.03%) |
Jul 18, 2024 | 15.69 | 15.78 | 15.48 | 15.60 | 92,111 | +0.01(+0.06%) |
Jul 17, 2024 | 15.42 | 15.65 | 15.42 | 15.59 | 103,442 | -0.02(-0.13%) |
Jul 16, 2024 | 15.42 | 15.75 | 15.42 | 15.61 | 65,427 | +0.13(+0.84%) |
Jul 15, 2024 | 15.22 | 15.58 | 15.22 | 15.48 | 95,952 | +0.19(+1.24%) |
Jul 12, 2024 | 15.47 | 15.60 | 15.24 | 15.29 | 83,607 | -0.07(-0.46%) |
Jul 11, 2024 | 15.24 | 15.46 | 15.21 | 15.36 | 101,078 | +0.16(+1.04%) |
Jul 10, 2024 | 15.30 | 15.30 | 15.16 | 15.20 | 95,412 | -0.07(-0.45%) |
Jul 09, 2024 | 15.20 | 15.29 | 15.12 | 15.27 | 57,010 | +0.03(+0.19%) |
Jul 08, 2024 | 15.21 | 15.24 | 15.13 | 15.24 | 35,336 | +0.11(+0.72%) |
Jul 05, 2024 | 15.18 | 15.27 | 15.13 | 15.13 | 19,968 | -0.15(-0.97%) |
Jul 03, 2024 | 15.19 | 15.29 | 15.14 | 15.28 | 52,423 | +0.14(+0.92%) |
Jul 02, 2024 | 15.04 | 15.14 | 14.97 | 15.14 | 79,922 | +0.13(+0.86%) |
Jul 01, 2024 | 15.13 | 15.16 | 14.98 | 15.01 | 74,139 | -0.10(-0.66%) |
Jun 28, 2024 | 14.95 | 15.14 | 14.95 | 15.11 | 148,435 | +0.07(+0.46%) |
Jun 27, 2024 | 15.12 | 15.12 | 15.01 | 15.04 | 23,020 | -0.02(-0.13%) |
Jun 26, 2024 | 15.14 | 15.14 | 15.01 | 15.06 | 53,144 | -0.01(-0.07%) |
Jun 25, 2024 | 15.11 | 15.18 | 14.96 | 15.07 | 71,498 | +0.06(+0.40%) |
Jun 24, 2024 | 14.92 | 15.07 | 14.92 | 15.01 | 43,317 | +0.06(+0.40%) |
Jun 21, 2024 | 14.91 | 14.99 | 14.87 | 14.95 | 38,271 | +0.04(+0.27%) |
Jun 20, 2024 | 15.09 | 15.10 | 14.87 | 14.91 | 77,094 | +0.02(+0.13%) |
Jun 18, 2024 | 14.80 | 15.05 | 14.80 | 14.89 | 55,036 | +0.01(+0.07%) |
Jun 17, 2024 | 14.83 | 14.95 | 14.80 | 14.88 | 48,151 | -0.08(-0.53%) |
Jun 14, 2024 | 15.18 | 15.18 | 14.89 | 14.96 | 102,046 | -0.16(-1.05%) |
Jun 13, 2024 | 15.22 | 15.22 | 15.08 | 15.12 | 34,300 | -0.09(-0.58%) |
Jun 12, 2024 | 15.22 | 15.36 | 15.17 | 15.21 | 44,779 | +0.07(+0.45%) |
Jun 11, 2024 | 15.26 | 15.26 | 15.09 | 15.14 | 32,150 | -0.08(-0.52%) |
Jun 10, 2024 | 15.22 | 15.27 | 15.12 | 15.22 | 50,612 | +0.06(+0.39%) |
Jun 07, 2024 | 15.10 | 15.24 | 15.10 | 15.16 | 35,730 | -0.02(-0.10%) |
Jun 06, 2024 | 15.20 | 15.25 | 15.13 | 15.18 | 51,142 | +0.05(+0.30%) |
Jun 05, 2024 | 15.11 | 15.25 | 15.10 | 15.13 | 37,330 | +0.03(+0.20%) |
Jun 04, 2024 | 15.21 | 15.31 | 15.05 | 15.10 | 47,988 | +0.02(+0.13%) |