Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.60 | 14.99 | 14.33 | 14.61 | 20,829 | +0.20(+1.38%) |
Aug 22, 2024 | 14.91 | 15.06 | 14.30 | 14.41 | 15,734 | -0.24(-1.63%) |
Aug 21, 2024 | 14.55 | 15.10 | 14.55 | 14.65 | 13,023 | +0.14(+0.96%) |
Aug 20, 2024 | 15.00 | 15.10 | 14.50 | 14.51 | 11,010 | -0.41(-2.75%) |
Aug 19, 2024 | 14.73 | 15.14 | 14.30 | 14.92 | 23,313 | +0.62(+4.34%) |
Aug 16, 2024 | 14.43 | 14.46 | 14.28 | 14.30 | 3,727 | +0.25(+1.78%) |
Aug 15, 2024 | 14.64 | 14.92 | 13.62 | 14.05 | 13,351 | +0.04(+0.29%) |
Aug 14, 2024 | 15.10 | 15.10 | 13.62 | 14.01 | 12,807 | -0.90(-6.04%) |
Aug 13, 2024 | 13.01 | 15.01 | 13.01 | 14.91 | 18,426 | +1.84(+14.08%) |
Aug 12, 2024 | 13.06 | 13.10 | 12.70 | 13.07 | 7,158 | +0.07(+0.54%) |
Aug 09, 2024 | 12.49 | 13.70 | 12.30 | 13.00 | 9,349 | -0.38(-2.84%) |
Aug 08, 2024 | 12.41 | 13.60 | 12.41 | 13.38 | 16,598 | +0.76(+6.02%) |
Aug 07, 2024 | 13.49 | 13.49 | 12.52 | 12.62 | 17,615 | -0.74(-5.54%) |
Aug 06, 2024 | 13.38 | 13.83 | 12.98 | 13.36 | 8,898 | +0.02(+0.15%) |
Aug 05, 2024 | 13.21 | 13.81 | 12.86 | 13.34 | 14,872 | -0.95(-6.65%) |
Aug 02, 2024 | 14.20 | 14.63 | 14.07 | 14.29 | 9,957 | -0.06(-0.42%) |
Aug 01, 2024 | 14.03 | 14.64 | 14.03 | 14.35 | 8,414 | -0.26(-1.75%) |
Jul 31, 2024 | 14.66 | 14.80 | 14.35 | 14.61 | 7,257 | +0.19(+1.28%) |
Jul 30, 2024 | 14.93 | 15.00 | 14.25 | 14.42 | 8,340 | -0.10(-0.69%) |
Jul 29, 2024 | 14.94 | 15.08 | 14.52 | 14.52 | 6,825 | -0.42(-2.81%) |
Jul 26, 2024 | 14.99 | 15.20 | 14.68 | 14.94 | 6,247 | +0.10(+0.67%) |
Jul 25, 2024 | 14.64 | 15.05 | 14.43 | 14.84 | 7,785 | -0.04(-0.27%) |
Jul 24, 2024 | 15.03 | 15.04 | 14.87 | 14.88 | 2,657 | -0.32(-2.11%) |
Jul 23, 2024 | 14.24 | 15.27 | 14.24 | 15.20 | 6,955 | +0.16(+1.06%) |
Jul 22, 2024 | 15.00 | 15.28 | 14.72 | 15.04 | 12,269 | -0.09(-0.59%) |
Jul 19, 2024 | 15.20 | 15.45 | 14.82 | 15.13 | 6,677 | +0.14(+0.93%) |
Jul 18, 2024 | 15.41 | 15.41 | 14.65 | 14.99 | 5,080 | -0.13(-0.86%) |
Jul 17, 2024 | 14.75 | 15.19 | 14.75 | 15.12 | 2,977 | -0.18(-1.18%) |
Jul 16, 2024 | 15.67 | 15.67 | 15.10 | 15.30 | 13,213 | -0.07(-0.46%) |
Jul 15, 2024 | 14.69 | 15.70 | 14.18 | 15.37 | 13,069 | +0.57(+3.85%) |
Jul 12, 2024 | 14.44 | 14.96 | 14.05 | 14.80 | 15,908 | +0.50(+3.50%) |
Jul 11, 2024 | 13.95 | 14.30 | 13.72 | 14.30 | 18,417 | +0.47(+3.40%) |
Jul 10, 2024 | 13.65 | 14.42 | 13.60 | 13.83 | 20,823 | +0.06(+0.44%) |
Jul 09, 2024 | 14.16 | 14.16 | 13.66 | 13.77 | 6,869 | -0.08(-0.58%) |
Jul 08, 2024 | 13.42 | 13.95 | 13.10 | 13.85 | 19,465 | +0.64(+4.84%) |
Jul 05, 2024 | 12.40 | 13.24 | 12.40 | 13.21 | 16,663 | +1.06(+8.72%) |
Jul 03, 2024 | 12.60 | 12.60 | 11.52 | 12.15 | 38,183 | -1.20(-8.99%) |
Jul 02, 2024 | 13.19 | 13.70 | 13.09 | 13.35 | 12,976 | +0.11(+0.83%) |
Jul 01, 2024 | 13.55 | 13.71 | 12.80 | 13.24 | 33,328 | -0.48(-3.50%) |
Jun 28, 2024 | 14.75 | 14.75 | 13.23 | 13.72 | 35,095 | -0.88(-6.03%) |
Jun 27, 2024 | 14.45 | 14.75 | 14.40 | 14.60 | 6,769 | +0.30(+2.10%) |
Jun 26, 2024 | 15.21 | 15.31 | 14.11 | 14.30 | 28,012 | -1.10(-7.14%) |
Jun 25, 2024 | 15.60 | 16.14 | 15.20 | 15.40 | 11,040 | -0.30(-1.91%) |
Jun 24, 2024 | 15.43 | 15.74 | 15.40 | 15.70 | 14,185 | +0.06(+0.38%) |
Jun 21, 2024 | 15.39 | 15.79 | 15.31 | 15.64 | 21,809 | +0.34(+2.22%) |
Jun 20, 2024 | 15.12 | 15.61 | 15.12 | 15.30 | 18,071 | +0.42(+2.82%) |
Jun 18, 2024 | 15.03 | 15.68 | 14.67 | 14.88 | 25,970 | -0.28(-1.85%) |
Jun 17, 2024 | 15.50 | 15.67 | 14.81 | 15.16 | 14,861 | -0.23(-1.49%) |
Jun 14, 2024 | 15.13 | 15.70 | 14.81 | 15.39 | 18,464 | +0.26(+1.72%) |
Jun 13, 2024 | 15.34 | 15.80 | 14.68 | 15.13 | 13,507 | -0.38(-2.45%) |
Jun 12, 2024 | 15.85 | 16.27 | 14.90 | 15.51 | 21,635 | +0.08(+0.52%) |
Jun 11, 2024 | 15.64 | 16.14 | 15.43 | 15.43 | 21,392 | +0.22(+1.45%) |
Jun 10, 2024 | 14.80 | 15.76 | 14.80 | 15.21 | 11,374 | +0.93(+6.51%) |
Jun 07, 2024 | 15.97 | 15.97 | 14.28 | 14.28 | 17,241 | -1.13(-7.33%) |
Jun 06, 2024 | 15.20 | 16.45 | 15.20 | 15.41 | 19,408 | +0.11(+0.72%) |
Jun 05, 2024 | 14.95 | 15.41 | 14.84 | 15.30 | 9,225 | +0.20(+1.32%) |
Jun 04, 2024 | 14.95 | 15.30 | 14.64 | 15.10 | 26,304 | +0.15(+1.00%) |