Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 15.63 | 15.88 | 15.46 | 15.87 | 946,873 | +0.23(+1.47%) |
Aug 16, 2024 | 15.32 | 15.70 | 15.29 | 15.64 | 680,465 | +0.30(+1.96%) |
Aug 15, 2024 | 15.33 | 15.59 | 15.28 | 15.34 | 793,511 | +0.36(+2.40%) |
Aug 14, 2024 | 15.10 | 15.14 | 14.79 | 14.98 | 687,038 | -0.08(-0.53%) |
Aug 13, 2024 | 14.97 | 15.19 | 14.71 | 15.06 | 979,914 | +0.27(+1.83%) |
Aug 12, 2024 | 15.13 | 15.28 | 14.77 | 14.79 | 1,007,573 | -0.16(-1.07%) |
Aug 09, 2024 | 15.06 | 15.12 | 14.85 | 14.95 | 813,135 | -0.11(-0.73%) |
Aug 08, 2024 | 15.03 | 15.13 | 14.89 | 15.06 | 908,112 | +0.25(+1.69%) |
Aug 07, 2024 | 15.26 | 15.37 | 14.79 | 14.81 | 1,548,253 | -0.18(-1.20%) |
Aug 06, 2024 | 14.75 | 15.34 | 14.57 | 14.99 | 1,566,513 | +0.19(+1.28%) |
Aug 05, 2024 | 14.38 | 14.91 | 14.01 | 14.80 | 2,436,177 | -0.30(-1.99%) |
Aug 02, 2024 | 15.20 | 15.39 | 14.95 | 15.10 | 1,763,577 | -0.56(-3.58%) |
Aug 01, 2024 | 16.63 | 16.76 | 15.61 | 15.66 | 1,513,318 | -0.98(-5.89%) |
Jul 31, 2024 | 16.58 | 16.99 | 16.47 | 16.64 | 1,986,466 | +0.07(+0.42%) |
Jul 30, 2024 | 16.70 | 16.82 | 16.46 | 16.57 | 1,418,345 | +0.01(+0.06%) |
Jul 29, 2024 | 16.97 | 16.99 | 16.31 | 16.56 | 1,656,478 | -0.32(-1.90%) |
Jul 26, 2024 | 16.69 | 17.26 | 16.19 | 16.88 | 3,488,810 | +0.56(+3.43%) |
Jul 25, 2024 | 16.16 | 16.60 | 16.02 | 16.32 | 2,095,815 | +0.22(+1.37%) |
Jul 24, 2024 | 16.46 | 16.70 | 16.09 | 16.10 | 1,812,211 | -0.47(-2.84%) |
Jul 23, 2024 | 16.14 | 16.71 | 16.11 | 16.57 | 1,466,433 | +0.30(+1.84%) |
Jul 22, 2024 | 16.18 | 16.41 | 15.96 | 16.27 | 1,541,257 | +0.04(+0.25%) |
Jul 19, 2024 | 16.29 | 16.63 | 16.11 | 16.23 | 2,031,875 | -0.09(-0.55%) |
Jul 18, 2024 | 16.28 | 16.64 | 16.18 | 16.32 | 2,288,827 | -0.14(-0.85%) |
Jul 17, 2024 | 15.91 | 16.52 | 15.91 | 16.46 | 2,241,572 | +0.32(+1.98%) |
Jul 16, 2024 | 15.46 | 16.15 | 15.46 | 16.14 | 2,383,280 | +0.74(+4.81%) |
Jul 15, 2024 | 15.07 | 15.41 | 14.96 | 15.40 | 1,748,003 | +0.53(+3.56%) |
Jul 12, 2024 | 15.01 | 15.25 | 14.85 | 14.87 | 3,963,074 | -0.03(-0.20%) |
Jul 11, 2024 | 14.55 | 15.00 | 14.52 | 14.90 | 1,792,881 | +0.52(+3.62%) |
Jul 10, 2024 | 13.95 | 14.40 | 13.68 | 14.38 | 1,195,018 | +0.46(+3.30%) |
Jul 09, 2024 | 13.68 | 13.96 | 13.60 | 13.92 | 758,863 | +0.22(+1.61%) |
Jul 08, 2024 | 13.81 | 13.89 | 13.68 | 13.70 | 571,773 | +0.01(+0.07%) |
Jul 05, 2024 | 13.91 | 13.93 | 13.68 | 13.69 | 530,782 | -0.27(-1.93%) |
Jul 03, 2024 | 14.20 | 14.23 | 13.96 | 13.96 | 570,619 | -0.21(-1.48%) |
Jul 02, 2024 | 13.84 | 14.19 | 13.84 | 14.17 | 599,442 | +0.36(+2.61%) |
Jul 01, 2024 | 13.84 | 14.11 | 13.79 | 13.81 | 698,723 | -0.17(-1.22%) |
Jun 28, 2024 | 13.67 | 14.06 | 13.62 | 13.98 | 2,617,476 | +0.46(+3.40%) |
Jun 27, 2024 | 13.30 | 13.52 | 13.20 | 13.52 | 641,145 | +0.26(+1.96%) |
Jun 26, 2024 | 13.05 | 13.37 | 13.05 | 13.26 | 496,680 | +0.09(+0.68%) |
Jun 25, 2024 | 13.26 | 13.32 | 13.16 | 13.17 | 649,825 | -0.17(-1.27%) |
Jun 24, 2024 | 13.04 | 13.39 | 12.97 | 13.34 | 782,850 | +0.34(+2.62%) |
Jun 21, 2024 | 13.08 | 13.11 | 12.85 | 13.00 | 1,972,144 | -0.09(-0.69%) |
Jun 20, 2024 | 13.13 | 13.30 | 13.04 | 13.09 | 553,136 | -0.13(-0.98%) |
Jun 18, 2024 | 13.19 | 13.52 | 13.18 | 13.22 | 824,711 | -0.01(-0.08%) |
Jun 17, 2024 | 13.12 | 13.25 | 12.96 | 13.23 | 925,005 | +0.12(+0.92%) |
Jun 14, 2024 | 13.06 | 13.18 | 13.00 | 13.11 | 733,267 | -0.06(-0.46%) |
Jun 13, 2024 | 13.21 | 13.21 | 13.00 | 13.17 | 545,798 | -0.07(-0.53%) |
Jun 12, 2024 | 13.34 | 13.68 | 13.20 | 13.24 | 960,444 | +0.37(+2.87%) |
Jun 11, 2024 | 12.75 | 12.94 | 12.66 | 12.87 | 621,150 | +0.02(+0.16%) |
Jun 10, 2024 | 13.00 | 13.00 | 12.79 | 12.85 | 715,713 | -0.21(-1.61%) |
Jun 07, 2024 | 13.07 | 13.21 | 13.02 | 13.06 | 572,471 | -0.21(-1.58%) |
Jun 06, 2024 | 13.25 | 13.37 | 13.12 | 13.27 | 418,547 | +0.00(+0.00%) |
Jun 05, 2024 | 13.41 | 13.41 | 13.07 | 13.27 | 487,462 | -0.02(-0.15%) |
Jun 04, 2024 | 13.51 | 13.55 | 13.27 | 13.29 | 616,730 | -0.30(-2.21%) |