Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 15.37 | 15.43 | 15.33 | 15.34 | 6,036 | +0.02(+0.15%) |
Aug 23, 2024 | 15.18 | 15.34 | 15.18 | 15.32 | 5,400 | +0.26(+1.73%) |
Aug 22, 2024 | 15.12 | 15.12 | 15.04 | 15.06 | 2,756 | -0.08(-0.53%) |
Aug 21, 2024 | 15.10 | 15.13 | 15.10 | 15.13 | 4,041 | +0.07(+0.49%) |
Aug 20, 2024 | 15.17 | 15.17 | 15.04 | 15.06 | 8,349 | -0.11(-0.75%) |
Aug 19, 2024 | 15.17 | 15.20 | 15.16 | 15.18 | 2,298 | +0.07(+0.48%) |
Aug 16, 2024 | 15.11 | 15.12 | 15.06 | 15.10 | 13,058 | +0.01(+0.08%) |
Aug 15, 2024 | 15.07 | 15.12 | 15.02 | 15.09 | 8,426 | +0.22(+1.48%) |
Aug 14, 2024 | 14.90 | 14.94 | 14.83 | 14.87 | 16,816 | -0.02(-0.14%) |
Aug 13, 2024 | 14.84 | 14.90 | 14.80 | 14.89 | 27,489 | +0.08(+0.55%) |
Aug 12, 2024 | 14.78 | 14.83 | 14.78 | 14.81 | 10,277 | +0.07(+0.45%) |
Aug 09, 2024 | 14.71 | 14.77 | 14.66 | 14.74 | 5,471 | +0.03(+0.18%) |
Aug 08, 2024 | 14.69 | 14.75 | 14.67 | 14.72 | 29,915 | +0.26(+1.83%) |
Aug 07, 2024 | 14.66 | 14.68 | 14.45 | 14.45 | 53,106 | +0.01(+0.08%) |
Aug 06, 2024 | 14.31 | 14.52 | 14.31 | 14.44 | 2,473 | +0.11(+0.79%) |
Aug 05, 2024 | 14.15 | 14.37 | 14.15 | 14.33 | 9,053 | -0.22(-1.50%) |
Aug 02, 2024 | 14.68 | 14.68 | 14.46 | 14.54 | 55,443 | -0.40(-2.68%) |
Aug 01, 2024 | 15.31 | 15.31 | 14.91 | 14.95 | 17,752 | -0.39(-2.52%) |
Jul 31, 2024 | 15.26 | 15.36 | 15.26 | 15.33 | 8,944 | +0.26(+1.72%) |
Jul 30, 2024 | 15.08 | 15.08 | 15.01 | 15.07 | 6,082 | +0.03(+0.21%) |
Jul 29, 2024 | 15.08 | 15.08 | 14.98 | 15.04 | 5,765 | -0.05(-0.32%) |
Jul 26, 2024 | 15.08 | 15.16 | 15.05 | 15.09 | 7,177 | +0.13(+0.84%) |
Jul 25, 2024 | 14.92 | 15.04 | 14.90 | 14.96 | 16,506 | +0.04(+0.29%) |
Jul 24, 2024 | 15.11 | 15.11 | 14.92 | 14.92 | 4,321 | -0.15(-1.00%) |
Jul 23, 2024 | 15.12 | 15.12 | 15.06 | 15.07 | 11,418 | -0.11(-0.69%) |
Jul 22, 2024 | 15.15 | 15.19 | 15.08 | 15.18 | 41,596 | +0.04(+0.27%) |
Jul 19, 2024 | 15.20 | 15.21 | 15.13 | 15.13 | 7,859 | -0.18(-1.18%) |
Jul 18, 2024 | 15.38 | 15.53 | 15.31 | 15.31 | 16,627 | -0.13(-0.82%) |
Jul 17, 2024 | 15.46 | 15.47 | 15.43 | 15.44 | 8,919 | -0.09(-0.60%) |
Jul 16, 2024 | 15.36 | 15.54 | 15.34 | 15.54 | 15,774 | +0.21(+1.40%) |
Jul 15, 2024 | 15.28 | 15.39 | 15.25 | 15.32 | 16,599 | +0.07(+0.49%) |
Jul 12, 2024 | 15.25 | 15.28 | 15.21 | 15.25 | 30,178 | +0.12(+0.80%) |
Jul 11, 2024 | 15.08 | 15.18 | 15.05 | 15.12 | 312,474 | +0.05(+0.36%) |
Jul 10, 2024 | 14.94 | 15.07 | 14.94 | 15.07 | 35,703 | +0.13(+0.87%) |
Jul 09, 2024 | 14.94 | 14.96 | 14.90 | 14.94 | 9,596 | +0.09(+0.61%) |
Jul 08, 2024 | 14.97 | 15.00 | 14.85 | 14.85 | 45,136 | -0.14(-0.94%) |
Jul 05, 2024 | 15.11 | 15.11 | 14.98 | 14.99 | 16,012 | -0.02(-0.10%) |
Jul 03, 2024 | 15.00 | 15.07 | 14.99 | 15.01 | 74,470 | +0.11(+0.72%) |
Jul 02, 2024 | 14.92 | 14.95 | 14.85 | 14.90 | 48,555 | +0.03(+0.21%) |
Jul 01, 2024 | 14.93 | 14.97 | 14.82 | 14.87 | 12,110 | -0.03(-0.21%) |
Jun 28, 2024 | 14.92 | 14.96 | 14.90 | 14.90 | 48,292 | +0.00(+0.00%) |
Jun 27, 2024 | 15.00 | 15.00 | 14.85 | 14.90 | 28,983 | +0.08(+0.54%) |
Jun 26, 2024 | 14.85 | 14.85 | 14.79 | 14.82 | 66,203 | -0.11(-0.74%) |
Jun 25, 2024 | 15.06 | 15.06 | 14.90 | 14.93 | 26,026 | -0.09(-0.60%) |
Jun 24, 2024 | 14.99 | 15.06 | 14.97 | 15.02 | 27,377 | +0.12(+0.77%) |
Jun 21, 2024 | 14.93 | 14.93 | 14.89 | 14.90 | 10,158 | -0.14(-0.90%) |
Jun 20, 2024 | 14.98 | 15.08 | 14.98 | 15.04 | 20,128 | +0.07(+0.44%) |
Jun 18, 2024 | 14.91 | 14.99 | 14.91 | 14.97 | 26,020 | +0.04(+0.30%) |
Jun 17, 2024 | 14.83 | 14.94 | 14.81 | 14.93 | 50,508 | +0.08(+0.53%) |
Jun 14, 2024 | 14.87 | 14.87 | 14.78 | 14.85 | 5,833 | -0.10(-0.66%) |
Jun 13, 2024 | 15.08 | 15.08 | 14.91 | 14.95 | 90,242 | -0.20(-1.31%) |
Jun 12, 2024 | 15.29 | 15.31 | 15.11 | 15.15 | 28,994 | +0.05(+0.32%) |
Jun 11, 2024 | 15.09 | 15.10 | 15.06 | 15.10 | 2,078 | -0.09(-0.58%) |
Jun 10, 2024 | 15.10 | 15.20 | 15.07 | 15.19 | 18,982 | +0.08(+0.55%) |
Jun 07, 2024 | 15.18 | 15.18 | 15.10 | 15.10 | 5,738 | -0.17(-1.08%) |
Jun 06, 2024 | 15.21 | 15.29 | 15.21 | 15.27 | 30,591 | +0.04(+0.27%) |
Jun 05, 2024 | 15.23 | 15.23 | 15.17 | 15.23 | 7,961 | +0.05(+0.32%) |
Jun 04, 2024 | 15.21 | 15.21 | 15.15 | 15.18 | 3,705 | -0.21(-1.38%) |