Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 14.78 | 14.80 | 14.48 | 14.51 | 97,685 | -0.27(-1.83%) |
Aug 21, 2024 | 14.79 | 14.91 | 14.67 | 14.78 | 126,913 | +0.03(+0.20%) |
Aug 20, 2024 | 14.92 | 14.94 | 14.69 | 14.75 | 127,246 | -0.17(-1.14%) |
Aug 19, 2024 | 15.03 | 15.03 | 14.68 | 14.92 | 183,444 | -0.26(-1.71%) |
Aug 16, 2024 | 15.46 | 15.58 | 15.10 | 15.18 | 246,996 | -0.32(-2.06%) |
Aug 15, 2024 | 15.61 | 15.75 | 15.39 | 15.50 | 124,238 | +0.20(+1.31%) |
Aug 14, 2024 | 15.44 | 15.44 | 15.24 | 15.30 | 90,645 | -0.05(-0.33%) |
Aug 13, 2024 | 15.06 | 15.40 | 14.96 | 15.35 | 173,357 | +0.40(+2.68%) |
Aug 12, 2024 | 14.96 | 15.00 | 14.55 | 14.95 | 172,931 | +0.08(+0.54%) |
Aug 09, 2024 | 14.87 | 14.94 | 14.64 | 14.87 | 77,084 | +0.00(+0.00%) |
Aug 08, 2024 | 14.64 | 14.92 | 14.60 | 14.87 | 85,903 | +0.42(+2.91%) |
Aug 07, 2024 | 14.51 | 14.74 | 14.41 | 14.45 | 95,472 | +0.12(+0.84%) |
Aug 06, 2024 | 14.29 | 14.43 | 14.13 | 14.33 | 122,826 | +0.12(+0.84%) |
Aug 05, 2024 | 14.25 | 14.47 | 14.09 | 14.21 | 207,750 | -0.60(-4.05%) |
Aug 02, 2024 | 14.80 | 15.02 | 14.58 | 14.81 | 125,419 | -0.10(-0.67%) |
Aug 01, 2024 | 15.31 | 15.34 | 14.85 | 14.91 | 119,394 | -0.42(-2.74%) |
Jul 31, 2024 | 15.16 | 15.57 | 15.16 | 15.33 | 86,978 | +0.20(+1.32%) |
Jul 30, 2024 | 15.26 | 15.26 | 14.92 | 15.13 | 92,493 | -0.01(-0.07%) |
Jul 29, 2024 | 15.48 | 15.59 | 14.93 | 15.14 | 155,293 | -0.29(-1.88%) |
Jul 26, 2024 | 15.50 | 15.55 | 14.70 | 15.43 | 227,719 | +0.04(+0.26%) |
Jul 25, 2024 | 15.56 | 16.17 | 15.27 | 15.39 | 292,946 | -1.07(-6.50%) |
Jul 24, 2024 | 16.54 | 16.73 | 16.40 | 16.46 | 108,022 | -0.13(-0.78%) |
Jul 23, 2024 | 16.67 | 16.83 | 16.55 | 16.59 | 79,824 | -0.08(-0.48%) |
Jul 22, 2024 | 16.17 | 16.74 | 15.84 | 16.67 | 205,389 | +0.59(+3.67%) |
Jul 19, 2024 | 16.20 | 16.25 | 16.01 | 16.08 | 69,445 | -0.08(-0.50%) |
Jul 18, 2024 | 16.35 | 16.51 | 16.03 | 16.16 | 90,981 | -0.17(-1.04%) |
Jul 17, 2024 | 16.48 | 16.66 | 16.31 | 16.33 | 129,694 | -0.14(-0.85%) |
Jul 16, 2024 | 16.15 | 16.50 | 16.14 | 16.47 | 139,962 | +0.46(+2.87%) |
Jul 15, 2024 | 15.71 | 16.06 | 15.70 | 16.01 | 107,182 | +0.32(+2.04%) |
Jul 12, 2024 | 15.83 | 16.10 | 15.66 | 15.69 | 102,059 | -0.11(-0.70%) |
Jul 11, 2024 | 15.25 | 15.89 | 15.13 | 15.80 | 154,600 | +0.64(+4.22%) |
Jul 10, 2024 | 15.11 | 15.16 | 15.00 | 15.16 | 50,457 | +0.14(+0.93%) |
Jul 09, 2024 | 15.15 | 15.24 | 14.94 | 15.02 | 71,094 | -0.11(-0.73%) |
Jul 08, 2024 | 14.96 | 15.20 | 14.94 | 15.13 | 75,127 | +0.17(+1.14%) |
Jul 05, 2024 | 14.96 | 15.04 | 14.75 | 14.96 | 87,043 | -0.08(-0.53%) |
Jul 03, 2024 | 15.25 | 15.28 | 15.02 | 15.04 | 40,664 | -0.23(-1.51%) |
Jul 02, 2024 | 14.92 | 15.30 | 14.78 | 15.27 | 130,865 | +0.35(+2.35%) |
Jul 01, 2024 | 14.94 | 15.00 | 14.71 | 14.92 | 126,266 | +0.11(+0.74%) |
Jun 28, 2024 | 14.65 | 14.86 | 14.62 | 14.81 | 293,450 | +0.23(+1.58%) |
Jun 27, 2024 | 14.71 | 14.71 | 14.47 | 14.58 | 78,260 | -0.13(-0.88%) |
Jun 26, 2024 | 14.42 | 14.73 | 14.39 | 14.71 | 87,253 | +0.25(+1.73%) |
Jun 25, 2024 | 14.43 | 14.56 | 14.38 | 14.46 | 70,291 | +0.07(+0.49%) |
Jun 24, 2024 | 14.40 | 14.76 | 14.37 | 14.39 | 99,955 | +0.05(+0.35%) |
Jun 21, 2024 | 14.38 | 14.54 | 14.22 | 14.34 | 194,488 | +0.00(+0.00%) |
Jun 20, 2024 | 14.40 | 14.61 | 14.30 | 14.34 | 81,223 | -0.12(-0.83%) |
Jun 18, 2024 | 14.34 | 14.67 | 14.16 | 14.46 | 130,095 | +0.09(+0.63%) |
Jun 17, 2024 | 14.32 | 14.49 | 14.25 | 14.37 | 76,833 | +0.04(+0.28%) |
Jun 14, 2024 | 14.30 | 14.36 | 14.11 | 14.33 | 101,127 | -0.01(-0.07%) |
Jun 13, 2024 | 14.64 | 14.64 | 14.20 | 14.34 | 153,806 | -0.31(-2.12%) |
Jun 12, 2024 | 14.92 | 14.92 | 14.53 | 14.65 | 115,122 | -0.02(-0.14%) |
Jun 11, 2024 | 14.70 | 14.79 | 14.52 | 14.67 | 88,282 | -0.07(-0.47%) |
Jun 10, 2024 | 14.70 | 14.91 | 14.67 | 14.74 | 120,743 | -0.03(-0.20%) |
Jun 07, 2024 | 14.75 | 14.97 | 14.50 | 14.77 | 115,958 | +0.02(+0.14%) |
Jun 06, 2024 | 15.01 | 15.10 | 14.75 | 14.75 | 99,666 | -0.30(-1.99%) |
Jun 05, 2024 | 14.92 | 15.12 | 14.76 | 15.05 | 114,564 | +0.24(+1.62%) |
Jun 04, 2024 | 14.70 | 14.91 | 14.70 | 14.81 | 107,880 | +0.01(+0.07%) |