Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.61 | 14.66 | 14.33 | 14.45 | 18,106 | -0.26(-1.77%) |
Aug 22, 2024 | 14.62 | 14.79 | 14.61 | 14.71 | 12,200 | +0.27(+1.87%) |
Aug 21, 2024 | 14.45 | 14.45 | 14.40 | 14.44 | 10,222 | -0.13(-0.89%) |
Aug 20, 2024 | 14.45 | 14.68 | 14.45 | 14.57 | 19,205 | +0.00(+0.03%) |
Aug 19, 2024 | 14.98 | 14.98 | 14.55 | 14.57 | 38,154 | -0.65(-4.30%) |
Aug 16, 2024 | 15.09 | 15.23 | 15.09 | 15.22 | 7,247 | +0.02(+0.13%) |
Aug 15, 2024 | 15.25 | 15.26 | 15.19 | 15.20 | 10,193 | -0.49(-3.12%) |
Aug 14, 2024 | 15.65 | 15.69 | 15.65 | 15.69 | 6,596 | +0.18(+1.16%) |
Aug 13, 2024 | 15.61 | 15.61 | 15.44 | 15.51 | 9,284 | -0.38(-2.39%) |
Aug 12, 2024 | 15.85 | 15.96 | 15.85 | 15.89 | 3,300 | +0.05(+0.32%) |
Aug 09, 2024 | 15.66 | 15.89 | 15.66 | 15.84 | 1,550 | +0.05(+0.32%) |
Aug 08, 2024 | 16.32 | 16.47 | 15.79 | 15.79 | 2,525 | -0.86(-5.17%) |
Aug 07, 2024 | 16.00 | 16.72 | 16.00 | 16.65 | 6,972 | +0.43(+2.65%) |
Aug 06, 2024 | 16.18 | 16.40 | 15.74 | 16.22 | 1,962 | -0.10(-0.61%) |
Aug 05, 2024 | 16.72 | 16.72 | 16.17 | 16.32 | 12,081 | +0.88(+5.70%) |
Aug 02, 2024 | 15.23 | 15.73 | 15.23 | 15.44 | 22,078 | +0.53(+3.55%) |
Aug 01, 2024 | 14.85 | 14.95 | 14.85 | 14.91 | 28,381 | +0.22(+1.50%) |
Jul 31, 2024 | 14.47 | 14.69 | 14.40 | 14.69 | 4,931 | +0.06(+0.44%) |
Jul 30, 2024 | 14.59 | 14.66 | 14.58 | 14.62 | 4,185 | +0.12(+0.86%) |
Jul 29, 2024 | 14.28 | 14.57 | 14.28 | 14.50 | 12,826 | +0.14(+0.97%) |
Jul 26, 2024 | 14.07 | 14.36 | 14.07 | 14.36 | 4,657 | -0.11(-0.75%) |
Jul 25, 2024 | 14.53 | 14.56 | 14.17 | 14.47 | 14,453 | -0.36(-2.43%) |
Jul 24, 2024 | 14.82 | 14.87 | 14.81 | 14.83 | 1,071 | -0.01(-0.07%) |
Jul 23, 2024 | 14.74 | 14.84 | 14.72 | 14.84 | 1,855 | +0.13(+0.88%) |
Jul 22, 2024 | 14.68 | 14.97 | 14.67 | 14.71 | 8,086 | -0.35(-2.32%) |
Jul 19, 2024 | 15.00 | 15.16 | 15.00 | 15.06 | 13,971 | +0.04(+0.27%) |
Jul 18, 2024 | 14.67 | 15.06 | 14.34 | 15.02 | 14,633 | +0.43(+2.95%) |
Jul 17, 2024 | 14.55 | 14.71 | 14.31 | 14.59 | 6,905 | +0.30(+2.07%) |
Jul 16, 2024 | 14.59 | 14.59 | 14.21 | 14.29 | 15,448 | -0.51(-3.44%) |
Jul 15, 2024 | 14.67 | 14.89 | 14.67 | 14.80 | 12,074 | -0.05(-0.32%) |
Jul 12, 2024 | 14.86 | 14.86 | 14.57 | 14.85 | 8,427 | -0.21(-1.39%) |
Jul 11, 2024 | 15.42 | 15.42 | 14.95 | 15.06 | 16,267 | -0.70(-4.46%) |
Jul 10, 2024 | 16.12 | 16.12 | 15.76 | 15.76 | 7,985 | -0.43(-2.63%) |
Jul 09, 2024 | 16.23 | 16.26 | 16.18 | 16.19 | 12,637 | -0.31(-1.88%) |
Jul 08, 2024 | 16.60 | 16.63 | 16.46 | 16.50 | 5,807 | -0.42(-2.48%) |
Jul 05, 2024 | 17.01 | 17.29 | 16.92 | 16.92 | 7,628 | -0.35(-2.03%) |
Jul 03, 2024 | 16.98 | 17.27 | 16.98 | 17.27 | 345 | +0.29(+1.71%) |
Jul 02, 2024 | 17.02 | 17.02 | 16.95 | 16.98 | 1,041 | +0.35(+2.10%) |
Jul 01, 2024 | 16.40 | 16.70 | 16.13 | 16.63 | 1,966 | -0.02(-0.12%) |
Jun 28, 2024 | 16.30 | 16.80 | 16.30 | 16.65 | 6,691 | +0.18(+1.07%) |
Jun 27, 2024 | 16.48 | 16.49 | 16.47 | 16.47 | 709 | -0.04(-0.22%) |
Jun 26, 2024 | 16.39 | 16.51 | 16.39 | 16.51 | 4,599 | +0.46(+2.87%) |
Jun 25, 2024 | 15.83 | 16.05 | 15.83 | 16.05 | 4,730 | +0.06(+0.37%) |
Jun 24, 2024 | 16.14 | 16.21 | 15.89 | 15.99 | 5,221 | -0.69(-4.15%) |
Jun 21, 2024 | 16.75 | 16.76 | 16.66 | 16.68 | 4,108 | -0.47(-2.71%) |
Jun 20, 2024 | 17.56 | 17.64 | 17.15 | 17.15 | 2,182 | -0.35(-1.98%) |
Jun 18, 2024 | 17.20 | 17.49 | 17.20 | 17.49 | 6,840 | +0.33(+1.90%) |
Jun 17, 2024 | 17.10 | 17.19 | 17.10 | 17.17 | 697 | +0.27(+1.58%) |
Jun 14, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 101 | +0.23(+1.37%) |
Jun 13, 2024 | 16.67 | 16.67 | 16.61 | 16.67 | 256 | +0.06(+0.36%) |
Jun 12, 2024 | 16.29 | 16.61 | 16.29 | 16.61 | 1,347 | -0.20(-1.18%) |
Jun 11, 2024 | 16.85 | 17.06 | 16.81 | 16.81 | 1,593 | -0.02(-0.10%) |
Jun 10, 2024 | 17.06 | 17.06 | 16.80 | 16.83 | 7,168 | -0.08(-0.49%) |
Jun 07, 2024 | 16.73 | 16.94 | 16.73 | 16.91 | 8,270 | +0.22(+1.31%) |
Jun 06, 2024 | 16.56 | 16.69 | 16.56 | 16.69 | 11,445 | +0.13(+0.78%) |
Jun 05, 2024 | 17.22 | 17.22 | 16.55 | 16.56 | 14,949 | -0.61(-3.57%) |
Jun 04, 2024 | 17.13 | 17.18 | 17.13 | 17.18 | 255 | +0.02(+0.12%) |