Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.09 | 15.37 | 15.05 | 15.30 | 150,683 | +0.29(+1.93%) |
Aug 22, 2024 | 15.12 | 15.12 | 14.99 | 15.01 | 147,905 | -0.07(-0.46%) |
Aug 21, 2024 | 15.05 | 15.08 | 14.96 | 15.08 | 125,192 | +0.10(+0.67%) |
Aug 20, 2024 | 15.10 | 15.10 | 14.96 | 14.98 | 140,444 | -0.14(-0.93%) |
Aug 19, 2024 | 15.04 | 15.12 | 15.03 | 15.12 | 128,072 | -0.04(-0.26%) |
Aug 16, 2024 | 15.06 | 15.20 | 15.06 | 15.16 | 141,185 | +0.10(+0.66%) |
Aug 15, 2024 | 15.05 | 15.12 | 14.95 | 15.06 | 179,379 | +0.19(+1.28%) |
Aug 14, 2024 | 14.89 | 14.90 | 14.77 | 14.87 | 258,627 | +0.04(+0.27%) |
Aug 13, 2024 | 14.81 | 14.84 | 14.72 | 14.83 | 134,743 | +0.12(+0.82%) |
Aug 12, 2024 | 14.95 | 14.95 | 14.66 | 14.71 | 133,929 | -0.26(-1.74%) |
Aug 09, 2024 | 15.06 | 15.06 | 14.91 | 14.97 | 73,438 | -0.10(-0.66%) |
Aug 08, 2024 | 15.00 | 15.07 | 14.91 | 15.07 | 85,996 | +0.19(+1.28%) |
Aug 07, 2024 | 15.08 | 15.17 | 14.84 | 14.88 | 136,817 | -0.06(-0.40%) |
Aug 06, 2024 | 14.84 | 15.04 | 14.69 | 14.94 | 160,444 | +0.22(+1.49%) |
Aug 05, 2024 | 14.82 | 14.89 | 14.34 | 14.72 | 516,608 | -0.53(-3.48%) |
Aug 02, 2024 | 15.44 | 15.44 | 15.10 | 15.25 | 167,583 | -0.39(-2.49%) |
Aug 01, 2024 | 15.95 | 15.99 | 15.54 | 15.64 | 195,388 | -0.27(-1.70%) |
Jul 31, 2024 | 16.07 | 16.10 | 15.89 | 15.91 | 125,471 | -0.12(-0.75%) |
Jul 30, 2024 | 15.96 | 16.04 | 15.92 | 16.03 | 67,482 | +0.12(+0.75%) |
Jul 29, 2024 | 16.06 | 16.10 | 15.87 | 15.91 | 115,301 | -0.12(-0.75%) |
Jul 26, 2024 | 16.01 | 16.03 | 15.88 | 16.03 | 144,288 | +0.20(+1.26%) |
Jul 25, 2024 | 15.75 | 16.00 | 15.72 | 15.83 | 130,168 | +0.14(+0.89%) |
Jul 24, 2024 | 16.03 | 16.11 | 15.68 | 15.69 | 195,994 | -0.43(-2.67%) |
Jul 23, 2024 | 15.89 | 16.17 | 15.88 | 16.12 | 87,943 | +0.17(+1.07%) |
Jul 22, 2024 | 15.85 | 15.96 | 15.74 | 15.95 | 59,055 | +0.14(+0.87%) |
Jul 19, 2024 | 15.88 | 15.95 | 15.76 | 15.81 | 66,165 | -0.07(-0.44%) |
Jul 18, 2024 | 16.06 | 16.21 | 15.83 | 15.88 | 161,689 | -0.21(-1.29%) |
Jul 17, 2024 | 15.93 | 16.15 | 15.93 | 16.09 | 115,123 | +0.09(+0.56%) |
Jul 16, 2024 | 15.77 | 16.01 | 15.77 | 16.00 | 140,678 | +0.26(+1.63%) |
Jul 15, 2024 | 15.70 | 15.81 | 15.65 | 15.74 | 183,708 | +0.09(+0.57%) |
Jul 12, 2024 | 15.58 | 15.74 | 15.58 | 15.65 | 132,082 | +0.11(+0.70%) |
Jul 11, 2024 | 15.33 | 15.55 | 15.32 | 15.55 | 194,017 | +0.33(+2.15%) |
Jul 10, 2024 | 15.00 | 15.22 | 15.00 | 15.22 | 143,561 | +0.24(+1.59%) |
Jul 09, 2024 | 14.92 | 15.01 | 14.88 | 14.98 | 104,332 | +0.05(+0.33%) |
Jul 08, 2024 | 14.90 | 14.97 | 14.90 | 14.93 | 83,364 | +0.06(+0.40%) |
Jul 05, 2024 | 14.95 | 14.95 | 14.84 | 14.87 | 64,654 | -0.08(-0.53%) |
Jul 03, 2024 | 14.97 | 15.04 | 14.93 | 14.95 | 73,407 | -0.01(-0.07%) |
Jul 02, 2024 | 14.75 | 14.96 | 14.75 | 14.96 | 164,816 | +0.20(+1.34%) |
Jul 01, 2024 | 14.92 | 14.93 | 14.69 | 14.76 | 126,223 | -0.12(-0.80%) |
Jun 28, 2024 | 14.82 | 14.91 | 14.78 | 14.88 | 168,665 | +0.16(+1.08%) |
Jun 27, 2024 | 14.79 | 14.79 | 14.64 | 14.72 | 179,537 | -0.05(-0.34%) |
Jun 26, 2024 | 14.77 | 14.78 | 14.72 | 14.77 | 68,637 | -0.02(-0.13%) |
Jun 25, 2024 | 14.90 | 14.90 | 14.79 | 14.79 | 112,724 | -0.12(-0.80%) |
Jun 24, 2024 | 14.87 | 14.97 | 14.83 | 14.91 | 111,900 | +0.11(+0.78%) |
Jun 21, 2024 | 14.83 | 14.85 | 14.76 | 14.80 | 139,118 | -0.04(-0.26%) |
Jun 20, 2024 | 14.75 | 14.84 | 14.75 | 14.84 | 81,935 | +0.07(+0.46%) |
Jun 18, 2024 | 14.78 | 14.82 | 14.74 | 14.77 | 81,614 | +0.00(+0.00%) |
Jun 17, 2024 | 14.68 | 14.77 | 14.58 | 14.77 | 110,772 | +0.08(+0.53%) |
Jun 14, 2024 | 14.70 | 14.75 | 14.62 | 14.69 | 110,370 | -0.13(-0.86%) |
Jun 13, 2024 | 14.90 | 14.90 | 14.75 | 14.82 | 95,209 | -0.07(-0.46%) |
Jun 12, 2024 | 14.95 | 15.03 | 14.86 | 14.89 | 116,570 | +0.21(+1.40%) |
Jun 11, 2024 | 14.79 | 14.79 | 14.66 | 14.68 | 110,656 | -0.14(-0.92%) |
Jun 10, 2024 | 14.82 | 14.85 | 14.72 | 14.82 | 100,483 | -0.06(-0.39%) |
Jun 07, 2024 | 14.85 | 14.89 | 14.80 | 14.88 | 65,707 | -0.05(-0.33%) |
Jun 06, 2024 | 14.95 | 14.97 | 14.88 | 14.93 | 59,510 | -0.10(-0.65%) |
Jun 05, 2024 | 14.96 | 15.02 | 14.83 | 15.02 | 107,587 | +0.13(+0.85%) |
Jun 04, 2024 | 14.99 | 14.99 | 14.88 | 14.90 | 56,364 | -0.13(-0.85%) |