Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 15.12 | 15.17 | 15.07 | 15.13 | 231,776 | -0.02(-0.13%) |
Aug 28, 2024 | 15.23 | 15.23 | 15.11 | 15.15 | 158,151 | -0.03(-0.20%) |
Aug 27, 2024 | 15.16 | 15.18 | 15.07 | 15.18 | 234,022 | +0.02(+0.13%) |
Aug 26, 2024 | 15.17 | 15.22 | 15.09 | 15.16 | 276,907 | -0.01(-0.07%) |
Aug 23, 2024 | 15.20 | 15.26 | 15.07 | 15.17 | 275,075 | -0.11(-0.72%) |
Aug 22, 2024 | 15.45 | 15.48 | 15.21 | 15.28 | 325,250 | -0.14(-0.91%) |
Aug 21, 2024 | 15.51 | 15.51 | 15.30 | 15.42 | 228,876 | -0.04(-0.26%) |
Aug 20, 2024 | 15.53 | 15.54 | 15.44 | 15.46 | 226,704 | -0.02(-0.13%) |
Aug 19, 2024 | 15.50 | 15.51 | 15.44 | 15.48 | 204,972 | -0.02(-0.13%) |
Aug 16, 2024 | 15.35 | 15.50 | 15.35 | 15.50 | 264,616 | +0.21(+1.37%) |
Aug 15, 2024 | 15.30 | 15.34 | 15.27 | 15.29 | 229,161 | +0.04(+0.26%) |
Aug 14, 2024 | 15.26 | 15.36 | 15.23 | 15.25 | 304,339 | +0.08(+0.53%) |
Aug 13, 2024 | 15.05 | 15.22 | 15.04 | 15.17 | 193,054 | +0.12(+0.80%) |
Aug 12, 2024 | 15.10 | 15.20 | 14.92 | 15.05 | 258,111 | -0.05(-0.33%) |
Aug 09, 2024 | 14.98 | 15.21 | 14.94 | 15.10 | 149,172 | +0.16(+1.07%) |
Aug 08, 2024 | 14.91 | 15.03 | 14.89 | 14.94 | 179,517 | +0.06(+0.40%) |
Aug 07, 2024 | 14.96 | 15.03 | 14.83 | 14.88 | 239,851 | +0.05(+0.34%) |
Aug 06, 2024 | 14.85 | 14.89 | 14.71 | 14.83 | 246,329 | +0.08(+0.54%) |
Aug 05, 2024 | 14.78 | 14.85 | 14.67 | 14.75 | 320,601 | -0.29(-1.93%) |
Aug 02, 2024 | 15.12 | 15.22 | 15.03 | 15.04 | 261,039 | -0.14(-0.92%) |
Aug 01, 2024 | 15.18 | 15.24 | 15.04 | 15.18 | 260,862 | +0.03(+0.20%) |
Jul 31, 2024 | 15.12 | 15.15 | 15.00 | 15.15 | 198,193 | +0.15(+1.00%) |
Jul 30, 2024 | 14.83 | 15.03 | 14.83 | 15.00 | 115,846 | +0.13(+0.87%) |
Jul 29, 2024 | 14.98 | 14.98 | 14.87 | 14.87 | 165,851 | -0.08(-0.54%) |
Jul 26, 2024 | 14.91 | 14.97 | 14.86 | 14.95 | 158,521 | +0.14(+0.95%) |
Jul 25, 2024 | 14.72 | 14.88 | 14.72 | 14.81 | 172,066 | +0.09(+0.61%) |
Jul 24, 2024 | 14.84 | 14.88 | 14.69 | 14.72 | 220,382 | -0.19(-1.28%) |
Jul 23, 2024 | 14.85 | 14.92 | 14.83 | 14.91 | 192,712 | +0.07(+0.47%) |
Jul 22, 2024 | 14.79 | 14.84 | 14.75 | 14.84 | 247,710 | +0.11(+0.74%) |
Jul 19, 2024 | 14.70 | 14.74 | 14.63 | 14.73 | 173,860 | +0.09(+0.61%) |
Jul 18, 2024 | 14.76 | 14.84 | 14.60 | 14.64 | 228,616 | -0.11(-0.74%) |
Jul 17, 2024 | 14.73 | 14.80 | 14.69 | 14.75 | 231,545 | -0.02(-0.13%) |
Jul 16, 2024 | 14.88 | 14.91 | 14.73 | 14.77 | 364,188 | -0.10(-0.67%) |
Jul 15, 2024 | 14.93 | 14.93 | 14.81 | 14.87 | 307,259 | +0.01(+0.07%) |
Jul 12, 2024 | 14.83 | 14.86 | 14.77 | 14.86 | 183,814 | +0.10(+0.67%) |
Jul 11, 2024 | 14.76 | 14.85 | 14.71 | 14.76 | 281,815 | -0.05(-0.33%) |
Jul 10, 2024 | 14.71 | 14.81 | 14.67 | 14.81 | 306,793 | +0.14(+0.94%) |
Jul 09, 2024 | 14.60 | 14.67 | 14.60 | 14.67 | 267,230 | +0.09(+0.61%) |
Jul 08, 2024 | 14.67 | 14.67 | 14.55 | 14.58 | 128,608 | -0.07(-0.47%) |
Jul 05, 2024 | 14.69 | 14.71 | 14.59 | 14.65 | 151,901 | +0.01(+0.07%) |
Jul 03, 2024 | 14.52 | 14.66 | 14.49 | 14.64 | 201,045 | +0.16(+1.09%) |
Jul 02, 2024 | 14.40 | 14.49 | 14.37 | 14.49 | 216,679 | +0.15(+1.04%) |
Jul 01, 2024 | 14.31 | 14.34 | 14.27 | 14.34 | 184,650 | +0.07(+0.49%) |
Jun 28, 2024 | 14.31 | 14.34 | 14.24 | 14.27 | 119,173 | +0.01(+0.07%) |
Jun 27, 2024 | 14.35 | 14.35 | 14.22 | 14.26 | 222,390 | -0.02(-0.14%) |
Jun 26, 2024 | 14.16 | 14.30 | 14.15 | 14.28 | 291,177 | +0.00(+0.00%) |
Jun 25, 2024 | 14.43 | 14.45 | 14.26 | 14.28 | 264,162 | -0.11(-0.76%) |
Jun 24, 2024 | 14.38 | 14.39 | 14.26 | 14.39 | 153,728 | +0.07(+0.48%) |
Jun 21, 2024 | 14.30 | 14.36 | 14.26 | 14.32 | 201,499 | -0.01(-0.08%) |
Jun 20, 2024 | 14.26 | 14.39 | 14.22 | 14.33 | 252,318 | +0.05(+0.34%) |
Jun 18, 2024 | 14.38 | 14.41 | 14.22 | 14.28 | 261,831 | -0.07(-0.48%) |
Jun 17, 2024 | 14.50 | 14.50 | 14.31 | 14.35 | 266,631 | -0.14(-0.95%) |
Jun 14, 2024 | 14.36 | 14.50 | 14.36 | 14.48 | 179,492 | +0.05(+0.34%) |
Jun 13, 2024 | 14.42 | 14.44 | 14.34 | 14.44 | 172,724 | +0.06(+0.41%) |
Jun 12, 2024 | 14.45 | 14.48 | 14.32 | 14.38 | 225,308 | +0.04(+0.27%) |
Jun 11, 2024 | 14.29 | 14.34 | 14.19 | 14.34 | 189,205 | +0.11(+0.76%) |
Jun 10, 2024 | 14.16 | 14.26 | 14.16 | 14.23 | 155,089 | +0.02(+0.14%) |
Jun 07, 2024 | 14.15 | 14.21 | 14.09 | 14.21 | 182,160 | +0.03(+0.21%) |
Jun 06, 2024 | 14.15 | 14.23 | 14.14 | 14.18 | 161,394 | -0.01(-0.07%) |
Jun 05, 2024 | 14.19 | 14.19 | 14.13 | 14.19 | 172,150 | +0.05(+0.35%) |
Jun 04, 2024 | 14.06 | 14.15 | 14.03 | 14.14 | 355,574 | +0.04(+0.28%) |