Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.12 | 15.52 | 15.06 | 15.31 | 714,084 | +0.32(+2.13%) |
Aug 22, 2024 | 15.13 | 15.19 | 14.96 | 14.99 | 431,405 | -0.10(-0.66%) |
Aug 21, 2024 | 14.95 | 15.13 | 14.92 | 15.09 | 579,210 | +0.18(+1.21%) |
Aug 20, 2024 | 14.94 | 15.05 | 14.86 | 14.91 | 773,522 | -0.01(-0.07%) |
Aug 19, 2024 | 14.92 | 14.93 | 14.72 | 14.92 | 722,775 | +0.03(+0.20%) |
Aug 16, 2024 | 14.86 | 15.05 | 14.86 | 14.89 | 493,363 | -0.02(-0.13%) |
Aug 15, 2024 | 14.94 | 15.08 | 14.77 | 14.91 | 769,981 | +0.27(+1.84%) |
Aug 14, 2024 | 14.89 | 14.99 | 14.54 | 14.64 | 669,459 | -0.18(-1.21%) |
Aug 13, 2024 | 14.66 | 14.92 | 14.56 | 14.82 | 1,041,793 | +0.29(+2.00%) |
Aug 12, 2024 | 15.00 | 15.05 | 14.49 | 14.53 | 1,009,623 | -0.40(-2.68%) |
Aug 09, 2024 | 14.58 | 14.94 | 14.48 | 14.93 | 993,456 | +0.39(+2.68%) |
Aug 08, 2024 | 14.38 | 14.57 | 14.29 | 14.54 | 392,557 | +0.33(+2.32%) |
Aug 07, 2024 | 14.55 | 14.66 | 14.18 | 14.21 | 776,078 | -0.17(-1.18%) |
Aug 06, 2024 | 14.24 | 14.43 | 14.08 | 14.38 | 760,917 | +0.05(+0.35%) |
Aug 05, 2024 | 13.68 | 14.62 | 13.60 | 14.33 | 1,232,198 | -0.02(-0.14%) |
Aug 02, 2024 | 14.61 | 14.61 | 14.01 | 14.35 | 1,304,755 | -0.93(-6.09%) |
Aug 01, 2024 | 17.53 | 17.60 | 15.12 | 15.28 | 1,350,987 | -0.22(-1.42%) |
Jul 31, 2024 | 15.58 | 15.74 | 15.37 | 15.50 | 1,666,194 | -0.07(-0.45%) |
Jul 30, 2024 | 14.97 | 15.67 | 14.97 | 15.57 | 1,306,643 | +0.59(+3.94%) |
Jul 29, 2024 | 14.60 | 14.99 | 14.54 | 14.98 | 1,031,551 | +0.50(+3.45%) |
Jul 26, 2024 | 14.90 | 15.05 | 14.41 | 14.48 | 1,296,760 | -0.99(-6.40%) |
Jul 25, 2024 | 15.46 | 15.77 | 15.30 | 15.47 | 1,087,142 | +0.10(+0.65%) |
Jul 24, 2024 | 15.43 | 15.64 | 15.31 | 15.37 | 906,692 | -0.08(-0.52%) |
Jul 23, 2024 | 14.98 | 15.56 | 14.88 | 15.45 | 801,271 | +0.45(+3.00%) |
Jul 22, 2024 | 14.91 | 15.46 | 14.76 | 15.00 | 535,794 | +0.11(+0.74%) |
Jul 19, 2024 | 15.22 | 15.30 | 14.87 | 14.89 | 590,783 | -0.26(-1.72%) |
Jul 18, 2024 | 15.35 | 15.60 | 15.14 | 15.15 | 576,539 | -0.36(-2.32%) |
Jul 17, 2024 | 15.66 | 15.88 | 15.44 | 15.51 | 860,624 | -0.18(-1.15%) |
Jul 16, 2024 | 15.52 | 15.83 | 15.52 | 15.69 | 1,286,590 | +0.26(+1.69%) |
Jul 15, 2024 | 15.36 | 15.66 | 15.27 | 15.43 | 853,505 | +0.27(+1.78%) |
Jul 12, 2024 | 15.25 | 15.35 | 15.15 | 15.16 | 514,041 | +0.10(+0.66%) |
Jul 11, 2024 | 15.00 | 15.13 | 14.87 | 15.06 | 607,025 | +0.34(+2.31%) |
Jul 10, 2024 | 14.65 | 14.73 | 14.53 | 14.72 | 479,114 | +0.14(+0.96%) |
Jul 09, 2024 | 14.55 | 14.74 | 14.55 | 14.58 | 583,500 | -0.07(-0.48%) |
Jul 08, 2024 | 14.66 | 14.95 | 14.57 | 14.65 | 784,106 | +0.11(+0.76%) |
Jul 05, 2024 | 14.50 | 14.62 | 14.35 | 14.54 | 586,016 | +0.09(+0.62%) |
Jul 03, 2024 | 14.61 | 14.61 | 14.44 | 14.45 | 312,067 | -0.07(-0.48%) |
Jul 02, 2024 | 14.60 | 14.72 | 14.50 | 14.52 | 598,474 | -0.03(-0.21%) |
Jul 01, 2024 | 14.88 | 14.91 | 14.31 | 14.55 | 837,924 | -0.39(-2.61%) |
Jun 28, 2024 | 14.39 | 14.97 | 14.38 | 14.94 | 3,667,089 | +0.67(+4.70%) |
Jun 27, 2024 | 14.30 | 14.33 | 14.21 | 14.27 | 396,489 | +0.06(+0.42%) |
Jun 26, 2024 | 14.06 | 14.26 | 13.90 | 14.21 | 587,428 | +0.02(+0.14%) |
Jun 25, 2024 | 14.16 | 14.26 | 14.10 | 14.19 | 495,914 | -0.05(-0.35%) |
Jun 24, 2024 | 14.02 | 14.37 | 14.02 | 14.24 | 534,546 | +0.26(+1.86%) |
Jun 21, 2024 | 13.99 | 14.19 | 13.96 | 13.98 | 1,206,986 | -0.06(-0.43%) |
Jun 20, 2024 | 14.23 | 14.32 | 13.91 | 14.04 | 773,412 | -0.20(-1.40%) |
Jun 18, 2024 | 14.25 | 14.42 | 14.16 | 14.24 | 601,629 | +0.04(+0.28%) |
Jun 17, 2024 | 14.12 | 14.31 | 14.04 | 14.20 | 615,097 | +0.10(+0.71%) |
Jun 14, 2024 | 14.04 | 14.19 | 13.98 | 14.10 | 598,300 | -0.19(-1.33%) |
Jun 13, 2024 | 14.48 | 14.54 | 14.16 | 14.29 | 636,767 | -0.20(-1.38%) |
Jun 12, 2024 | 14.86 | 14.90 | 14.49 | 14.49 | 509,923 | -0.12(-0.82%) |
Jun 11, 2024 | 14.58 | 14.80 | 14.58 | 14.61 | 694,495 | -0.09(-0.61%) |
Jun 10, 2024 | 14.67 | 15.19 | 14.54 | 14.70 | 432,768 | +0.03(+0.20%) |
Jun 07, 2024 | 15.00 | 15.05 | 14.64 | 14.67 | 775,511 | -0.46(-3.04%) |
Jun 06, 2024 | 15.19 | 15.32 | 15.07 | 15.13 | 912,893 | -0.07(-0.46%) |
Jun 05, 2024 | 15.05 | 15.23 | 14.75 | 15.20 | 610,373 | +0.25(+1.67%) |
Jun 04, 2024 | 15.39 | 15.49 | 14.85 | 14.95 | 933,861 | -0.55(-3.55%) |