Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.67 | 15.97 | 15.35 | 15.78 | 138,707 | +0.23(+1.48%) |
Aug 22, 2024 | 16.02 | 16.02 | 15.51 | 15.55 | 107,446 | -0.50(-3.12%) |
Aug 21, 2024 | 15.98 | 16.22 | 15.77 | 16.05 | 193,299 | +0.13(+0.82%) |
Aug 20, 2024 | 15.50 | 16.00 | 15.36 | 15.92 | 152,753 | +0.37(+2.38%) |
Aug 19, 2024 | 15.05 | 15.58 | 15.05 | 15.55 | 201,853 | +0.39(+2.57%) |
Aug 16, 2024 | 15.15 | 15.44 | 15.15 | 15.16 | 208,668 | -0.33(-2.13%) |
Aug 15, 2024 | 15.41 | 15.72 | 15.38 | 15.49 | 149,349 | +0.32(+2.11%) |
Aug 14, 2024 | 15.50 | 15.60 | 15.06 | 15.17 | 133,306 | -0.30(-1.94%) |
Aug 13, 2024 | 15.00 | 15.53 | 14.87 | 15.47 | 172,337 | +0.48(+3.20%) |
Aug 12, 2024 | 15.30 | 15.42 | 14.86 | 14.99 | 204,238 | -0.20(-1.32%) |
Aug 09, 2024 | 15.33 | 15.36 | 14.98 | 15.19 | 157,720 | -0.17(-1.11%) |
Aug 08, 2024 | 15.22 | 15.45 | 15.03 | 15.36 | 152,171 | +0.33(+2.20%) |
Aug 07, 2024 | 14.85 | 15.25 | 14.85 | 15.03 | 226,600 | +0.41(+2.80%) |
Aug 06, 2024 | 14.64 | 14.81 | 14.42 | 14.62 | 305,653 | +0.03(+0.21%) |
Aug 05, 2024 | 14.26 | 14.84 | 13.96 | 14.59 | 305,705 | -0.66(-4.33%) |
Aug 02, 2024 | 15.82 | 15.82 | 15.21 | 15.25 | 292,206 | -1.18(-7.18%) |
Aug 01, 2024 | 16.85 | 18.66 | 15.98 | 16.43 | 600,969 | +0.55(+3.46%) |
Jul 31, 2024 | 16.20 | 16.30 | 15.71 | 15.88 | 358,195 | -0.15(-0.94%) |
Jul 30, 2024 | 15.92 | 16.14 | 15.89 | 16.03 | 134,370 | +0.11(+0.69%) |
Jul 29, 2024 | 15.91 | 16.00 | 15.48 | 15.92 | 128,511 | -0.08(-0.50%) |
Jul 26, 2024 | 15.79 | 16.02 | 15.63 | 16.00 | 144,049 | +0.40(+2.56%) |
Jul 25, 2024 | 15.31 | 15.71 | 15.23 | 15.60 | 172,768 | +0.37(+2.43%) |
Jul 24, 2024 | 15.44 | 15.63 | 15.20 | 15.23 | 129,981 | -0.30(-1.93%) |
Jul 23, 2024 | 15.29 | 15.62 | 15.23 | 15.53 | 124,862 | +0.17(+1.11%) |
Jul 22, 2024 | 15.18 | 15.38 | 14.87 | 15.36 | 115,035 | +0.20(+1.32%) |
Jul 19, 2024 | 15.30 | 15.30 | 15.00 | 15.16 | 110,275 | -0.11(-0.72%) |
Jul 18, 2024 | 15.71 | 16.33 | 15.24 | 15.27 | 207,696 | -0.54(-3.42%) |
Jul 17, 2024 | 15.42 | 15.87 | 15.33 | 15.81 | 267,589 | +0.19(+1.22%) |
Jul 16, 2024 | 15.24 | 15.64 | 15.18 | 15.62 | 187,134 | +0.49(+3.24%) |
Jul 15, 2024 | 15.12 | 15.26 | 14.96 | 15.13 | 137,653 | +0.13(+0.87%) |
Jul 12, 2024 | 14.93 | 15.18 | 14.90 | 15.00 | 130,621 | +0.15(+1.01%) |
Jul 11, 2024 | 14.77 | 14.99 | 14.66 | 14.85 | 167,382 | +0.31(+2.13%) |
Jul 10, 2024 | 14.52 | 14.55 | 14.30 | 14.54 | 149,800 | +0.14(+0.97%) |
Jul 09, 2024 | 14.50 | 14.51 | 14.28 | 14.40 | 157,363 | -0.13(-0.89%) |
Jul 08, 2024 | 14.63 | 14.85 | 14.44 | 14.53 | 161,673 | -0.05(-0.34%) |
Jul 05, 2024 | 14.68 | 14.68 | 14.20 | 14.58 | 226,850 | -0.16(-1.09%) |
Jul 03, 2024 | 14.74 | 14.84 | 14.61 | 14.74 | 89,680 | +0.03(+0.20%) |
Jul 02, 2024 | 14.86 | 15.00 | 14.55 | 14.71 | 144,503 | -0.16(-1.08%) |
Jul 01, 2024 | 15.33 | 15.33 | 14.72 | 14.87 | 155,294 | -0.43(-2.81%) |
Jun 28, 2024 | 14.86 | 15.33 | 14.78 | 15.30 | 285,910 | +0.57(+3.87%) |
Jun 27, 2024 | 14.92 | 15.01 | 14.63 | 14.73 | 182,100 | -0.12(-0.81%) |
Jun 26, 2024 | 14.86 | 14.97 | 14.66 | 14.85 | 166,349 | -0.13(-0.87%) |
Jun 25, 2024 | 14.40 | 15.00 | 14.33 | 14.98 | 173,279 | +0.56(+3.88%) |
Jun 24, 2024 | 14.36 | 14.72 | 14.28 | 14.42 | 188,389 | +0.06(+0.42%) |
Jun 21, 2024 | 14.51 | 14.62 | 14.23 | 14.36 | 696,575 | -0.10(-0.69%) |
Jun 20, 2024 | 14.61 | 14.65 | 14.42 | 14.46 | 161,108 | -0.27(-1.83%) |
Jun 18, 2024 | 14.63 | 14.81 | 14.43 | 14.73 | 190,898 | +0.09(+0.61%) |
Jun 17, 2024 | 14.50 | 14.66 | 14.38 | 14.64 | 196,098 | +0.09(+0.62%) |
Jun 14, 2024 | 14.71 | 14.80 | 14.40 | 14.55 | 160,474 | -0.36(-2.41%) |
Jun 13, 2024 | 15.39 | 15.39 | 14.90 | 14.91 | 154,115 | -0.44(-2.87%) |
Jun 12, 2024 | 15.10 | 15.56 | 14.85 | 15.35 | 230,088 | +0.51(+3.44%) |
Jun 11, 2024 | 14.24 | 14.89 | 14.06 | 14.84 | 233,446 | +0.60(+4.21%) |
Jun 10, 2024 | 14.04 | 14.26 | 13.79 | 14.24 | 244,160 | +0.15(+1.06%) |
Jun 07, 2024 | 14.27 | 14.30 | 13.89 | 14.09 | 200,097 | -0.25(-1.74%) |
Jun 06, 2024 | 13.64 | 14.59 | 13.56 | 14.34 | 308,048 | +0.61(+4.44%) |
Jun 05, 2024 | 13.44 | 13.75 | 13.33 | 13.73 | 239,850 | +0.30(+2.23%) |
Jun 04, 2024 | 13.57 | 13.68 | 13.22 | 13.43 | 198,781 | -0.28(-2.01%) |