Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 15.40 | 15.42 | 15.15 | 15.15 | 5,993 | -0.10(-0.66%) |
Aug 15, 2024 | 15.26 | 15.35 | 15.25 | 15.25 | 1,815 | +0.12(+0.76%) |
Aug 14, 2024 | 15.15 | 15.22 | 15.13 | 15.13 | 2,418 | -0.07(-0.47%) |
Aug 13, 2024 | 15.16 | 15.21 | 15.12 | 15.21 | 2,481 | +0.14(+0.94%) |
Aug 12, 2024 | 15.02 | 15.07 | 15.00 | 15.07 | 5,451 | +0.08(+0.50%) |
Aug 09, 2024 | 14.90 | 15.03 | 14.76 | 14.99 | 3,640 | +0.51(+3.52%) |
Aug 08, 2024 | 14.21 | 14.49 | 14.21 | 14.48 | 1,588 | +0.27(+1.90%) |
Aug 07, 2024 | 14.28 | 14.28 | 14.21 | 14.21 | 892 | +0.35(+2.56%) |
Aug 06, 2024 | 13.85 | 13.92 | 13.76 | 13.86 | 2,571 | +0.22(+1.58%) |
Aug 05, 2024 | 13.45 | 13.64 | 13.39 | 13.64 | 4,964 | -0.18(-1.33%) |
Aug 02, 2024 | 13.68 | 13.82 | 13.66 | 13.82 | 605 | +0.09(+0.69%) |
Aug 01, 2024 | 13.99 | 14.18 | 13.73 | 13.73 | 2,096 | -0.26(-1.86%) |
Jul 31, 2024 | 13.92 | 14.06 | 13.92 | 13.99 | 2,131 | +0.14(+1.01%) |
Jul 30, 2024 | 13.72 | 13.85 | 13.72 | 13.85 | 6,799 | -0.06(-0.40%) |
Jul 29, 2024 | 13.98 | 14.00 | 13.79 | 13.91 | 9,178 | -0.04(-0.32%) |
Jul 26, 2024 | 13.96 | 13.96 | 13.95 | 13.95 | 967 | +0.11(+0.81%) |
Jul 25, 2024 | 13.87 | 13.87 | 13.83 | 13.84 | 826 | -0.07(-0.47%) |
Jul 24, 2024 | 14.08 | 14.08 | 13.90 | 13.90 | 1,591 | -0.29(-2.05%) |
Jul 23, 2024 | 14.35 | 14.43 | 14.16 | 14.20 | 12,820 | -0.25(-1.76%) |
Jul 22, 2024 | 14.31 | 14.50 | 14.31 | 14.45 | 2,331 | +0.25(+1.76%) |
Jul 19, 2024 | 14.42 | 14.43 | 14.20 | 14.20 | 21,006 | -0.07(-0.49%) |
Jul 18, 2024 | 14.50 | 14.64 | 14.27 | 14.27 | 21,660 | -0.60(-4.03%) |
Jul 17, 2024 | 14.86 | 14.96 | 14.86 | 14.87 | 632 | -0.20(-1.33%) |
Jul 16, 2024 | 15.11 | 15.19 | 14.94 | 15.07 | 1,061 | -0.01(-0.04%) |
Jul 15, 2024 | 14.99 | 15.10 | 14.95 | 15.08 | 3,078 | +0.00(+0.01%) |
Jul 12, 2024 | 15.03 | 15.11 | 14.97 | 15.07 | 1,003 | +0.01(+0.10%) |
Jul 11, 2024 | 15.12 | 15.12 | 14.97 | 15.06 | 1,754 | +0.13(+0.90%) |
Jul 10, 2024 | 15.04 | 15.04 | 14.91 | 14.93 | 5,527 | +0.12(+0.78%) |
Jul 09, 2024 | 14.68 | 14.81 | 14.68 | 14.81 | 469 | +0.27(+1.85%) |
Jul 08, 2024 | 14.55 | 14.55 | 14.52 | 14.54 | 3,198 | -0.18(-1.22%) |
Jul 05, 2024 | 14.51 | 14.72 | 14.33 | 14.72 | 3,819 | +0.65(+4.58%) |
Jul 03, 2024 | 13.83 | 14.11 | 13.83 | 14.07 | 2,920 | +0.44(+3.22%) |
Jul 02, 2024 | 13.58 | 13.67 | 13.54 | 13.64 | 1,629 | +0.02(+0.11%) |
Jul 01, 2024 | 13.72 | 13.72 | 13.62 | 13.62 | 1,553 | -0.13(-0.96%) |
Jun 28, 2024 | 13.86 | 13.88 | 13.75 | 13.75 | 2,156 | -0.29(-2.08%) |
Jun 27, 2024 | 13.87 | 14.05 | 13.73 | 14.04 | 4,116 | +0.29(+2.14%) |
Jun 26, 2024 | 13.70 | 13.79 | 13.69 | 13.75 | 8,872 | -0.14(-1.04%) |
Jun 25, 2024 | 14.08 | 14.08 | 13.82 | 13.90 | 3,683 | -0.14(-1.01%) |
Jun 24, 2024 | 13.85 | 14.04 | 13.85 | 14.04 | 3,120 | +0.45(+3.34%) |
Jun 21, 2024 | 13.59 | 13.62 | 13.51 | 13.58 | 2,201 | -0.00(-0.03%) |
Jun 20, 2024 | 13.61 | 13.77 | 13.47 | 13.59 | 1,259 | +0.09(+0.70%) |
Jun 18, 2024 | 13.51 | 13.57 | 13.49 | 13.49 | 2,505 | -0.01(-0.08%) |
Jun 17, 2024 | 13.57 | 13.57 | 13.43 | 13.51 | 1,628 | -0.17(-1.24%) |
Jun 14, 2024 | 13.65 | 13.83 | 13.65 | 13.68 | 4,441 | -0.04(-0.29%) |
Jun 13, 2024 | 13.70 | 13.73 | 13.55 | 13.71 | 4,943 | -0.03(-0.18%) |
Jun 12, 2024 | 14.07 | 14.07 | 13.74 | 13.74 | 1,764 | -0.29(-2.10%) |
Jun 11, 2024 | 13.88 | 14.04 | 13.88 | 14.04 | 9,449 | +0.16(+1.15%) |
Jun 10, 2024 | 13.82 | 13.99 | 13.82 | 13.88 | 1,668 | -0.19(-1.32%) |
Jun 07, 2024 | 14.45 | 14.45 | 14.04 | 14.06 | 5,626 | -0.49(-3.40%) |
Jun 06, 2024 | 14.45 | 14.55 | 14.41 | 14.55 | 1,486 | +0.39(+2.79%) |
Jun 05, 2024 | 14.24 | 14.29 | 14.16 | 14.16 | 4,709 | -0.05(-0.35%) |
Jun 04, 2024 | 14.39 | 14.39 | 14.06 | 14.21 | 3,109 | -0.33(-2.29%) |