Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.22 | 15.39 | 15.22 | 15.25 | 67,309 | -0.41(-2.62%) |
Aug 22, 2024 | 15.86 | 15.90 | 15.64 | 15.66 | 46,233 | -0.12(-0.76%) |
Aug 21, 2024 | 15.87 | 15.87 | 15.75 | 15.78 | 85,513 | +0.04(+0.25%) |
Aug 20, 2024 | 15.72 | 15.87 | 15.66 | 15.74 | 78,901 | +0.08(+0.51%) |
Aug 19, 2024 | 15.49 | 15.77 | 15.49 | 15.66 | 73,723 | +0.17(+1.10%) |
Aug 16, 2024 | 15.45 | 15.53 | 15.38 | 15.49 | 31,746 | +0.05(+0.32%) |
Aug 15, 2024 | 15.50 | 15.55 | 15.38 | 15.44 | 56,705 | +0.07(+0.46%) |
Aug 14, 2024 | 15.34 | 15.44 | 15.27 | 15.37 | 66,520 | +0.11(+0.72%) |
Aug 13, 2024 | 15.27 | 15.40 | 15.21 | 15.26 | 68,926 | +0.09(+0.59%) |
Aug 12, 2024 | 15.26 | 15.34 | 15.14 | 15.17 | 46,146 | -0.05(-0.33%) |
Aug 09, 2024 | 15.20 | 15.49 | 15.11 | 15.22 | 72,541 | +0.09(+0.59%) |
Aug 08, 2024 | 14.87 | 15.18 | 14.83 | 15.13 | 50,150 | +0.33(+2.23%) |
Aug 07, 2024 | 15.04 | 15.05 | 14.78 | 14.80 | 82,308 | -0.11(-0.74%) |
Aug 06, 2024 | 14.76 | 15.10 | 14.62 | 14.91 | 53,412 | +0.27(+1.84%) |
Aug 05, 2024 | 14.74 | 14.92 | 14.60 | 14.64 | 101,576 | -0.42(-2.79%) |
Aug 02, 2024 | 15.29 | 15.33 | 14.80 | 15.06 | 80,444 | -0.33(-2.14%) |
Aug 01, 2024 | 15.47 | 15.57 | 15.27 | 15.39 | 113,231 | +0.02(+0.13%) |
Jul 31, 2024 | 15.38 | 15.52 | 15.34 | 15.37 | 99,087 | +0.04(+0.26%) |
Jul 30, 2024 | 15.39 | 15.42 | 15.28 | 15.33 | 75,232 | -0.09(-0.58%) |
Jul 29, 2024 | 15.43 | 15.48 | 15.32 | 15.42 | 48,345 | +0.00(+0.00%) |
Jul 26, 2024 | 15.45 | 15.59 | 15.37 | 15.42 | 79,751 | +0.04(+0.23%) |
Jul 25, 2024 | 15.20 | 15.49 | 15.18 | 15.38 | 53,875 | +0.16(+1.08%) |
Jul 24, 2024 | 15.29 | 15.38 | 15.18 | 15.22 | 51,091 | -0.09(-0.59%) |
Jul 23, 2024 | 15.43 | 15.46 | 15.30 | 15.31 | 50,839 | -0.11(-0.71%) |
Jul 22, 2024 | 15.41 | 15.52 | 15.29 | 15.42 | 85,414 | +0.12(+0.78%) |
Jul 19, 2024 | 15.11 | 15.30 | 15.00 | 15.30 | 982,724 | +0.23(+1.53%) |
Jul 18, 2024 | 15.33 | 15.38 | 15.06 | 15.07 | 211,777 | -0.30(-1.95%) |
Jul 17, 2024 | 15.42 | 15.59 | 15.29 | 15.37 | 201,534 | -0.09(-0.58%) |
Jul 16, 2024 | 15.30 | 15.63 | 15.30 | 15.46 | 204,144 | +0.18(+1.18%) |
Jul 15, 2024 | 15.14 | 15.35 | 15.05 | 15.28 | 273,185 | +0.31(+2.07%) |
Jul 12, 2024 | 14.87 | 15.17 | 14.87 | 14.97 | 121,841 | +0.19(+1.29%) |
Jul 11, 2024 | 14.58 | 14.89 | 14.58 | 14.78 | 112,463 | +0.23(+1.58%) |
Jul 10, 2024 | 14.50 | 14.58 | 14.50 | 14.55 | 58,426 | +0.08(+0.55%) |
Jul 09, 2024 | 14.39 | 14.50 | 14.37 | 14.47 | 84,338 | +0.07(+0.49%) |
Jul 08, 2024 | 14.26 | 14.42 | 14.24 | 14.40 | 56,568 | +0.13(+0.91%) |
Jul 05, 2024 | 14.29 | 14.34 | 14.26 | 14.27 | 53,071 | -0.07(-0.49%) |
Jul 03, 2024 | 14.32 | 14.37 | 14.26 | 14.34 | 92,014 | +0.05(+0.35%) |
Jul 02, 2024 | 14.30 | 14.38 | 14.24 | 14.29 | 88,572 | +0.03(+0.21%) |
Jul 01, 2024 | 14.18 | 14.26 | 14.18 | 14.26 | 82,447 | +0.09(+0.64%) |
Jun 28, 2024 | 14.17 | 14.21 | 14.15 | 14.17 | 62,932 | +0.00(+0.00%) |
Jun 27, 2024 | 14.04 | 14.20 | 14.03 | 14.17 | 75,091 | +0.10(+0.71%) |
Jun 26, 2024 | 14.14 | 14.16 | 14.04 | 14.07 | 66,681 | -0.12(-0.81%) |
Jun 25, 2024 | 14.22 | 14.30 | 14.11 | 14.19 | 73,347 | +0.03(+0.18%) |
Jun 24, 2024 | 13.81 | 14.19 | 13.81 | 14.16 | 137,898 | +0.40(+2.91%) |
Jun 21, 2024 | 13.72 | 13.83 | 13.72 | 13.76 | 44,197 | +0.07(+0.51%) |
Jun 20, 2024 | 13.70 | 13.75 | 13.69 | 13.69 | 43,780 | +0.01(+0.07%) |
Jun 18, 2024 | 13.80 | 13.84 | 13.68 | 13.68 | 67,527 | -0.12(-0.87%) |
Jun 17, 2024 | 13.85 | 13.94 | 13.76 | 13.80 | 45,631 | -0.02(-0.14%) |
Jun 14, 2024 | 13.83 | 13.89 | 13.81 | 13.82 | 67,271 | -0.05(-0.36%) |
Jun 13, 2024 | 13.94 | 13.94 | 13.82 | 13.87 | 37,252 | -0.02(-0.14%) |
Jun 12, 2024 | 13.95 | 13.95 | 13.88 | 13.89 | 68,339 | +0.10(+0.73%) |
Jun 11, 2024 | 13.72 | 13.83 | 13.71 | 13.79 | 42,101 | +0.05(+0.36%) |
Jun 10, 2024 | 13.78 | 13.84 | 13.68 | 13.74 | 48,844 | -0.02(-0.15%) |
Jun 07, 2024 | 13.69 | 13.82 | 13.69 | 13.76 | 45,090 | +0.01(+0.07%) |
Jun 06, 2024 | 13.80 | 13.85 | 13.71 | 13.75 | 39,897 | -0.05(-0.36%) |
Jun 05, 2024 | 13.54 | 13.81 | 13.47 | 13.80 | 93,129 | +0.30(+2.22%) |
Jun 04, 2024 | 13.46 | 13.54 | 13.46 | 13.50 | 102,423 | +0.07(+0.52%) |