Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 14.96 | 14.98 | 14.56 | 14.56 | 1,934 | +0.03(+0.18%) |
Aug 28, 2024 | 14.79 | 14.81 | 14.53 | 14.53 | 1,993 | -0.63(-4.16%) |
Aug 27, 2024 | 15.24 | 15.24 | 14.99 | 15.16 | 1,163 | -0.45(-2.91%) |
Aug 26, 2024 | 15.79 | 15.80 | 15.61 | 15.61 | 5,066 | -0.17(-1.10%) |
Aug 23, 2024 | 15.20 | 15.79 | 15.20 | 15.79 | 2,651 | +0.91(+6.09%) |
Aug 22, 2024 | 15.16 | 15.16 | 14.88 | 14.88 | 1,179 | -0.45(-2.96%) |
Aug 21, 2024 | 14.98 | 15.34 | 14.92 | 15.34 | 3,468 | +0.47(+3.19%) |
Aug 20, 2024 | 15.19 | 15.19 | 14.80 | 14.86 | 1,444 | +0.09(+0.62%) |
Aug 19, 2024 | 14.28 | 14.77 | 14.28 | 14.77 | 4,124 | +0.32(+2.20%) |
Aug 16, 2024 | 14.32 | 14.45 | 14.21 | 14.45 | 1,445 | +0.45(+3.18%) |
Aug 15, 2024 | 14.23 | 14.27 | 14.01 | 14.01 | 2,733 | +0.21(+1.50%) |
Aug 14, 2024 | 14.29 | 14.29 | 13.80 | 13.80 | 4,684 | -0.29(-2.02%) |
Aug 13, 2024 | 14.00 | 14.22 | 13.96 | 14.09 | 3,685 | +0.12(+0.84%) |
Aug 12, 2024 | 13.94 | 14.08 | 13.94 | 13.97 | 2,806 | -0.33(-2.34%) |
Aug 09, 2024 | 14.15 | 14.30 | 14.11 | 14.30 | 1,019 | -0.07(-0.47%) |
Aug 08, 2024 | 13.64 | 14.39 | 13.55 | 14.37 | 1,763 | +1.14(+8.66%) |
Aug 07, 2024 | 13.89 | 13.89 | 13.22 | 13.22 | 4,251 | -0.67(-4.79%) |
Aug 06, 2024 | 13.34 | 13.95 | 13.34 | 13.89 | 4,830 | +0.60(+4.55%) |
Aug 05, 2024 | 12.16 | 13.45 | 11.93 | 13.29 | 10,406 | -1.27(-8.73%) |
Aug 02, 2024 | 14.80 | 14.82 | 14.51 | 14.56 | 4,279 | -0.87(-5.66%) |
Aug 01, 2024 | 16.19 | 16.19 | 15.37 | 15.43 | 5,700 | -0.90(-5.52%) |
Jul 31, 2024 | 16.45 | 16.57 | 16.33 | 16.33 | 4,144 | +0.38(+2.39%) |
Jul 30, 2024 | 15.87 | 16.02 | 15.87 | 15.95 | 1,618 | -0.45(-2.72%) |
Jul 29, 2024 | 17.41 | 17.41 | 16.36 | 16.40 | 21,275 | -0.32(-1.94%) |
Jul 26, 2024 | 16.64 | 16.79 | 16.64 | 16.72 | 1,407 | +0.55(+3.41%) |
Jul 25, 2024 | 16.51 | 16.61 | 16.14 | 16.17 | 14,157 | -0.73(-4.33%) |
Jul 24, 2024 | 17.70 | 17.70 | 16.89 | 16.90 | 8,312 | -0.77(-4.38%) |
Jul 23, 2024 | 17.98 | 18.12 | 17.67 | 17.67 | 4,888 | -0.71(-3.84%) |
Jul 22, 2024 | 17.96 | 18.38 | 17.73 | 18.38 | 3,560 | +0.35(+1.96%) |
Jul 19, 2024 | 17.68 | 18.07 | 17.37 | 18.03 | 5,563 | +0.86(+4.99%) |
Jul 18, 2024 | 17.80 | 17.80 | 17.10 | 17.17 | 3,543 | -1.15(-6.29%) |
Jul 17, 2024 | 18.88 | 18.88 | 18.03 | 18.32 | 4,529 | -0.67(-3.53%) |
Jul 16, 2024 | 18.16 | 18.99 | 18.16 | 18.99 | 3,855 | +0.72(+3.96%) |
Jul 15, 2024 | 17.51 | 18.27 | 17.42 | 18.27 | 9,099 | +1.64(+9.86%) |
Jul 12, 2024 | 15.97 | 16.79 | 15.97 | 16.63 | 4,005 | +0.67(+4.21%) |
Jul 11, 2024 | 16.23 | 16.48 | 15.84 | 15.96 | 3,831 | +0.00(+0.02%) |
Jul 10, 2024 | 16.12 | 16.27 | 15.96 | 15.96 | 1,130 | -0.04(-0.26%) |
Jul 09, 2024 | 16.48 | 16.48 | 16.00 | 16.00 | 850 | -0.61(-3.68%) |
Jul 08, 2024 | 16.50 | 16.65 | 16.45 | 16.61 | 11,205 | +0.04(+0.26%) |
Jul 05, 2024 | 15.71 | 16.57 | 15.67 | 16.57 | 2,972 | -0.23(-1.36%) |
Jul 03, 2024 | 16.64 | 16.83 | 16.62 | 16.79 | 3,451 | -0.08(-0.49%) |
Jul 02, 2024 | 16.79 | 16.89 | 16.71 | 16.88 | 2,084 | +0.09(+0.53%) |
Jul 01, 2024 | 16.35 | 16.92 | 16.32 | 16.79 | 3,652 | +0.87(+5.44%) |
Jun 28, 2024 | 16.24 | 16.26 | 15.88 | 15.92 | 1,845 | -0.32(-1.96%) |
Jun 27, 2024 | 16.09 | 16.33 | 16.09 | 16.24 | 1,738 | +0.07(+0.46%) |
Jun 26, 2024 | 16.22 | 16.70 | 16.16 | 16.16 | 8,465 | -0.06(-0.38%) |
Jun 25, 2024 | 15.76 | 16.28 | 15.76 | 16.23 | 2,475 | +0.84(+5.49%) |
Jun 24, 2024 | 15.33 | 15.68 | 15.13 | 15.38 | 2,164 | -0.59(-3.70%) |
Jun 21, 2024 | 16.33 | 16.33 | 15.88 | 15.97 | 1,872 | -0.73(-4.35%) |
Jun 20, 2024 | 16.74 | 17.00 | 16.54 | 16.70 | 3,148 | +0.36(+2.18%) |
Jun 18, 2024 | 16.41 | 16.44 | 16.32 | 16.34 | 4,563 | -0.42(-2.51%) |
Jun 17, 2024 | 16.07 | 16.90 | 15.79 | 16.76 | 11,409 | +0.70(+4.39%) |
Jun 14, 2024 | 16.26 | 16.27 | 15.76 | 16.06 | 3,478 | -0.17(-1.06%) |
Jun 13, 2024 | 16.00 | 16.53 | 15.97 | 16.23 | 4,800 | +0.30(+1.87%) |
Jun 12, 2024 | 15.93 | 16.25 | 15.93 | 15.93 | 2,072 | +0.63(+4.13%) |
Jun 11, 2024 | 14.80 | 15.30 | 14.40 | 15.30 | 9,124 | +0.09(+0.59%) |
Jun 10, 2024 | 15.24 | 15.24 | 15.18 | 15.21 | 4,134 | +0.14(+0.92%) |
Jun 07, 2024 | 16.71 | 16.71 | 15.07 | 15.07 | 4,387 | -0.45(-2.90%) |
Jun 06, 2024 | 15.25 | 15.62 | 15.14 | 15.52 | 6,945 | +0.48(+3.16%) |
Jun 05, 2024 | 14.93 | 15.05 | 14.49 | 15.05 | 1,832 | +0.43(+2.96%) |
Jun 04, 2024 | 14.19 | 14.83 | 14.19 | 14.61 | 7,174 | +0.73(+5.28%) |