Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 14.24 | 14.27 | 13.84 | 13.97 | 11,365 | -0.24(-1.69%) |
Aug 15, 2024 | 14.10 | 14.26 | 14.10 | 14.21 | 2,427 | -0.01(-0.08%) |
Aug 14, 2024 | 14.17 | 14.22 | 14.16 | 14.22 | 1,461 | +0.02(+0.15%) |
Aug 13, 2024 | 14.34 | 14.34 | 14.20 | 14.20 | 1,214 | -0.11(-0.77%) |
Aug 12, 2024 | 14.14 | 14.31 | 14.01 | 14.31 | 1,411 | +0.30(+2.14%) |
Aug 09, 2024 | 13.90 | 14.05 | 13.80 | 14.01 | 2,688 | +0.06(+0.43%) |
Aug 08, 2024 | 14.09 | 14.38 | 13.93 | 13.95 | 2,382 | -0.05(-0.36%) |
Aug 07, 2024 | 14.01 | 14.02 | 13.47 | 14.00 | 12,664 | +0.04(+0.29%) |
Aug 06, 2024 | 14.33 | 14.33 | 13.64 | 13.96 | 6,266 | -0.36(-2.51%) |
Aug 05, 2024 | 14.49 | 14.49 | 14.00 | 14.32 | 4,930 | -0.34(-2.32%) |
Aug 02, 2024 | 14.63 | 15.05 | 14.60 | 14.66 | 10,786 | -0.53(-3.49%) |
Aug 01, 2024 | 15.82 | 15.82 | 15.19 | 15.19 | 15,320 | -0.63(-3.98%) |
Jul 31, 2024 | 15.54 | 16.26 | 15.00 | 15.82 | 18,303 | +0.20(+1.28%) |
Jul 30, 2024 | 15.55 | 15.77 | 15.40 | 15.62 | 4,481 | +0.28(+1.83%) |
Jul 29, 2024 | 15.12 | 15.34 | 15.03 | 15.34 | 5,232 | +0.31(+2.06%) |
Jul 26, 2024 | 15.53 | 15.53 | 15.03 | 15.03 | 2,565 | -0.03(-0.20%) |
Jul 25, 2024 | 14.80 | 15.22 | 14.80 | 15.06 | 3,693 | -0.07(-0.46%) |
Jul 24, 2024 | 15.35 | 15.42 | 14.99 | 15.13 | 5,644 | -0.17(-1.11%) |
Jul 23, 2024 | 14.76 | 15.32 | 14.64 | 15.30 | 26,027 | +0.67(+4.58%) |
Jul 22, 2024 | 14.78 | 14.93 | 14.54 | 14.63 | 9,985 | -0.17(-1.15%) |
Jul 19, 2024 | 14.82 | 14.88 | 14.51 | 14.80 | 8,688 | -0.03(-0.20%) |
Jul 18, 2024 | 15.05 | 15.07 | 14.81 | 14.83 | 2,631 | -0.60(-3.89%) |
Jul 17, 2024 | 14.70 | 15.43 | 14.61 | 15.43 | 13,886 | +0.63(+4.26%) |
Jul 16, 2024 | 14.91 | 14.91 | 14.47 | 14.80 | 17,786 | +0.25(+1.72%) |
Jul 15, 2024 | 14.95 | 14.99 | 14.37 | 14.55 | 9,019 | -0.33(-2.22%) |
Jul 12, 2024 | 14.41 | 14.88 | 14.41 | 14.88 | 4,097 | +0.49(+3.41%) |
Jul 11, 2024 | 14.17 | 14.61 | 14.17 | 14.39 | 5,390 | +0.23(+1.62%) |
Jul 10, 2024 | 14.19 | 14.37 | 13.93 | 14.16 | 11,061 | +0.10(+0.71%) |
Jul 09, 2024 | 14.20 | 14.35 | 13.89 | 14.06 | 12,115 | -0.04(-0.28%) |
Jul 08, 2024 | 14.00 | 14.32 | 13.74 | 14.10 | 16,161 | -0.07(-0.49%) |
Jul 05, 2024 | 14.44 | 14.90 | 14.13 | 14.17 | 6,872 | -0.38(-2.61%) |
Jul 03, 2024 | 14.51 | 14.62 | 14.50 | 14.55 | 7,346 | -0.25(-1.69%) |
Jul 02, 2024 | 14.65 | 15.03 | 14.40 | 14.80 | 11,318 | +0.00(+0.00%) |
Jul 01, 2024 | 15.21 | 15.40 | 14.80 | 14.80 | 12,921 | -0.64(-4.15%) |
Jun 28, 2024 | 15.35 | 16.03 | 14.83 | 15.44 | 20,437 | +0.29(+1.91%) |
Jun 27, 2024 | 14.51 | 15.60 | 14.51 | 15.15 | 21,118 | +0.55(+3.77%) |
Jun 26, 2024 | 13.41 | 14.60 | 13.41 | 14.60 | 23,957 | +1.19(+8.87%) |
Jun 25, 2024 | 13.91 | 13.99 | 13.31 | 13.41 | 26,323 | -0.59(-4.21%) |
Jun 24, 2024 | 14.60 | 14.75 | 13.95 | 14.00 | 12,384 | -0.94(-6.29%) |
Jun 21, 2024 | 15.03 | 15.10 | 14.80 | 14.94 | 14,533 | -0.23(-1.52%) |
Jun 20, 2024 | 15.55 | 15.80 | 14.81 | 15.17 | 18,523 | -0.24(-1.56%) |
Jun 18, 2024 | 15.64 | 15.87 | 15.33 | 15.41 | 10,488 | -0.29(-1.85%) |
Jun 17, 2024 | 16.49 | 16.49 | 15.42 | 15.70 | 26,805 | -0.86(-5.19%) |
Jun 14, 2024 | 16.40 | 16.71 | 16.25 | 16.56 | 7,313 | -0.14(-0.84%) |
Jun 13, 2024 | 16.15 | 16.85 | 16.15 | 16.70 | 18,737 | +0.20(+1.21%) |
Jun 12, 2024 | 16.83 | 16.99 | 16.42 | 16.50 | 21,396 | -0.38(-2.25%) |
Jun 11, 2024 | 16.81 | 17.10 | 16.64 | 16.88 | 15,879 | -0.20(-1.17%) |
Jun 10, 2024 | 16.82 | 17.26 | 16.12 | 17.08 | 44,241 | -0.19(-1.10%) |
Jun 07, 2024 | 17.16 | 17.85 | 16.94 | 17.27 | 20,013 | -0.28(-1.60%) |
Jun 06, 2024 | 18.02 | 18.25 | 17.25 | 17.55 | 17,479 | -0.46(-2.55%) |
Jun 05, 2024 | 18.25 | 18.25 | 17.36 | 18.01 | 35,080 | -0.09(-0.50%) |
Jun 04, 2024 | 17.80 | 18.23 | 17.73 | 18.10 | 30,117 | +0.15(+0.84%) |