Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 15.42 | 15.42 | 15.26 | 15.31 | 62,612 | +0.00(+0.00%) |
Aug 21, 2024 | 15.17 | 15.31 | 15.14 | 15.31 | 196,239 | +0.11(+0.72%) |
Aug 20, 2024 | 15.17 | 15.23 | 15.13 | 15.20 | 53,384 | +0.05(+0.33%) |
Aug 19, 2024 | 14.94 | 15.15 | 14.94 | 15.15 | 78,792 | +0.30(+2.02%) |
Aug 16, 2024 | 14.79 | 14.87 | 14.73 | 14.85 | 105,808 | +0.12(+0.81%) |
Aug 15, 2024 | 14.84 | 14.84 | 14.73 | 14.73 | 79,929 | -0.08(-0.57%) |
Aug 14, 2024 | 14.90 | 14.95 | 14.80 | 14.81 | 44,986 | +0.12(+0.78%) |
Aug 13, 2024 | 14.52 | 14.70 | 14.51 | 14.70 | 153,008 | +0.25(+1.73%) |
Aug 12, 2024 | 14.49 | 14.52 | 14.44 | 14.45 | 76,833 | -0.06(-0.41%) |
Aug 09, 2024 | 14.37 | 14.54 | 14.36 | 14.51 | 72,790 | +0.11(+0.76%) |
Aug 08, 2024 | 14.23 | 14.45 | 14.23 | 14.40 | 197,929 | +0.25(+1.77%) |
Aug 07, 2024 | 14.40 | 14.48 | 14.15 | 14.15 | 234,032 | +0.07(+0.50%) |
Aug 06, 2024 | 13.85 | 14.16 | 13.85 | 14.08 | 186,699 | -0.05(-0.35%) |
Aug 05, 2024 | 14.00 | 14.20 | 13.98 | 14.13 | 124,045 | -0.11(-0.77%) |
Aug 02, 2024 | 14.31 | 14.31 | 14.14 | 14.24 | 83,388 | -0.31(-2.13%) |
Aug 01, 2024 | 15.04 | 15.04 | 14.50 | 14.55 | 58,747 | -0.65(-4.28%) |
Jul 31, 2024 | 15.17 | 15.25 | 15.11 | 15.20 | 92,173 | +0.31(+2.08%) |
Jul 30, 2024 | 14.86 | 14.94 | 14.82 | 14.89 | 72,577 | +0.24(+1.64%) |
Jul 29, 2024 | 14.65 | 14.70 | 14.60 | 14.65 | 100,254 | -0.06(-0.41%) |
Jul 26, 2024 | 14.63 | 14.75 | 14.61 | 14.71 | 60,713 | +0.35(+2.44%) |
Jul 25, 2024 | 14.25 | 14.46 | 14.22 | 14.36 | 146,783 | -0.17(-1.17%) |
Jul 24, 2024 | 14.65 | 14.66 | 14.51 | 14.53 | 86,594 | -0.18(-1.22%) |
Jul 23, 2024 | 14.61 | 14.73 | 14.61 | 14.71 | 71,062 | -0.09(-0.61%) |
Jul 22, 2024 | 14.84 | 14.84 | 14.72 | 14.80 | 79,603 | +0.11(+0.75%) |
Jul 19, 2024 | 14.80 | 14.80 | 14.65 | 14.69 | 45,671 | -0.12(-0.81%) |
Jul 18, 2024 | 15.01 | 15.02 | 14.80 | 14.81 | 63,130 | +0.13(+0.89%) |
Jul 17, 2024 | 14.67 | 14.77 | 14.65 | 14.68 | 79,810 | -0.04(-0.27%) |
Jul 16, 2024 | 14.56 | 14.74 | 14.56 | 14.72 | 45,039 | +0.21(+1.43%) |
Jul 15, 2024 | 14.61 | 14.63 | 14.48 | 14.51 | 84,327 | -0.21(-1.41%) |
Jul 12, 2024 | 14.57 | 14.84 | 14.55 | 14.72 | 83,398 | +0.34(+2.36%) |
Jul 11, 2024 | 14.35 | 14.45 | 14.35 | 14.38 | 87,794 | +0.31(+2.20%) |
Jul 10, 2024 | 14.04 | 14.12 | 14.00 | 14.07 | 65,635 | +0.04(+0.29%) |
Jul 09, 2024 | 14.06 | 14.06 | 13.90 | 14.03 | 69,637 | -0.09(-0.64%) |
Jul 08, 2024 | 14.28 | 14.29 | 14.12 | 14.12 | 67,985 | -0.02(-0.14%) |
Jul 05, 2024 | 14.35 | 14.39 | 14.10 | 14.14 | 90,651 | -0.19(-1.30%) |
Jul 03, 2024 | 14.25 | 14.39 | 14.22 | 14.33 | 53,636 | +0.32(+2.26%) |
Jul 02, 2024 | 13.95 | 14.03 | 13.91 | 14.01 | 135,021 | -0.09(-0.64%) |
Jul 01, 2024 | 14.19 | 14.19 | 14.02 | 14.10 | 110,879 | +0.02(+0.14%) |
Jun 28, 2024 | 13.97 | 14.14 | 13.97 | 14.08 | 89,168 | +0.14(+1.00%) |
Jun 27, 2024 | 13.96 | 14.05 | 13.90 | 13.94 | 84,179 | +0.11(+0.80%) |
Jun 26, 2024 | 13.74 | 13.88 | 13.74 | 13.83 | 78,706 | -0.16(-1.14%) |
Jun 25, 2024 | 14.00 | 14.04 | 13.94 | 13.99 | 79,547 | -0.07(-0.50%) |
Jun 24, 2024 | 14.05 | 14.19 | 14.05 | 14.06 | 305,284 | +0.13(+0.93%) |
Jun 21, 2024 | 13.96 | 14.01 | 13.91 | 13.93 | 96,901 | -0.11(-0.78%) |
Jun 20, 2024 | 14.15 | 14.20 | 14.03 | 14.04 | 350,740 | -0.24(-1.68%) |
Jun 18, 2024 | 14.18 | 14.31 | 14.16 | 14.28 | 562,551 | -0.11(-0.76%) |
Jun 17, 2024 | 14.18 | 14.40 | 14.17 | 14.39 | 92,763 | +0.09(+0.63%) |
Jun 14, 2024 | 14.36 | 14.37 | 14.24 | 14.30 | 100,685 | -0.47(-3.18%) |
Jun 13, 2024 | 15.00 | 15.01 | 14.70 | 14.77 | 107,457 | -0.39(-2.57%) |
Jun 12, 2024 | 15.23 | 15.39 | 15.15 | 15.16 | 74,325 | +0.43(+2.92%) |
Jun 11, 2024 | 14.75 | 14.76 | 14.64 | 14.73 | 98,826 | +0.05(+0.33%) |
Jun 10, 2024 | 14.53 | 14.71 | 14.53 | 14.68 | 89,604 | +0.10(+0.67%) |
Jun 07, 2024 | 14.56 | 14.64 | 14.51 | 14.59 | 70,042 | -0.14(-0.98%) |
Jun 06, 2024 | 14.75 | 14.78 | 14.66 | 14.73 | 119,115 | +0.02(+0.14%) |
Jun 05, 2024 | 14.63 | 14.72 | 14.61 | 14.71 | 444,189 | +0.17(+1.14%) |
Jun 04, 2024 | 14.52 | 14.60 | 14.47 | 14.54 | 81,297 | -0.15(-1.00%) |