Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 15.31 | 15.31 | 15.12 | 15.24 | 15,956 | +0.14(+0.96%) |
Aug 16, 2024 | 15.17 | 15.17 | 14.98 | 15.10 | 7,305 | -0.04(-0.29%) |
Aug 15, 2024 | 15.06 | 15.21 | 15.06 | 15.14 | 3,536 | +0.14(+0.93%) |
Aug 14, 2024 | 15.04 | 15.04 | 14.93 | 15.00 | 5,402 | -0.04(-0.26%) |
Aug 13, 2024 | 14.81 | 15.04 | 14.81 | 15.04 | 3,337 | +0.32(+2.16%) |
Aug 12, 2024 | 14.70 | 14.81 | 14.70 | 14.72 | 8,254 | -0.08(-0.54%) |
Aug 09, 2024 | 14.80 | 14.80 | 14.70 | 14.80 | 5,895 | -0.11(-0.75%) |
Aug 08, 2024 | 14.63 | 14.95 | 14.63 | 14.91 | 9,129 | +0.38(+2.63%) |
Aug 07, 2024 | 14.63 | 15.03 | 14.53 | 14.53 | 9,870 | -0.00(-0.01%) |
Aug 06, 2024 | 14.39 | 14.62 | 14.38 | 14.53 | 11,175 | +0.16(+1.09%) |
Aug 05, 2024 | 14.73 | 14.73 | 14.10 | 14.37 | 27,249 | -0.40(-2.71%) |
Aug 02, 2024 | 14.84 | 14.84 | 14.76 | 14.77 | 7,499 | -0.21(-1.37%) |
Aug 01, 2024 | 15.27 | 15.30 | 14.94 | 14.98 | 2,634 | -0.27(-1.74%) |
Jul 31, 2024 | 15.26 | 15.26 | 15.23 | 15.25 | 815 | +0.30(+1.99%) |
Jul 30, 2024 | 15.08 | 15.08 | 14.90 | 14.95 | 3,377 | -0.19(-1.23%) |
Jul 29, 2024 | 15.30 | 15.30 | 15.12 | 15.13 | 4,843 | -0.16(-1.07%) |
Jul 26, 2024 | 15.16 | 15.32 | 15.16 | 15.30 | 2,729 | +0.26(+1.75%) |
Jul 25, 2024 | 15.03 | 15.24 | 15.01 | 15.04 | 4,498 | +0.05(+0.31%) |
Jul 24, 2024 | 15.03 | 15.23 | 14.99 | 14.99 | 3,975 | +0.01(+0.07%) |
Jul 23, 2024 | 15.05 | 15.05 | 14.96 | 14.98 | 4,637 | -0.08(-0.56%) |
Jul 22, 2024 | 15.08 | 15.10 | 14.98 | 15.06 | 6,768 | +0.14(+0.90%) |
Jul 19, 2024 | 15.02 | 15.02 | 14.92 | 14.93 | 3,590 | -0.09(-0.63%) |
Jul 18, 2024 | 15.19 | 15.25 | 15.01 | 15.02 | 2,991 | -0.07(-0.44%) |
Jul 17, 2024 | 15.33 | 15.33 | 15.09 | 15.09 | 3,847 | -0.36(-2.33%) |
Jul 16, 2024 | 15.15 | 15.45 | 15.15 | 15.45 | 6,074 | +0.30(+2.00%) |
Jul 15, 2024 | 15.51 | 15.51 | 15.10 | 15.15 | 22,914 | -0.58(-3.72%) |
Jul 12, 2024 | 15.66 | 15.80 | 15.64 | 15.73 | 3,145 | +0.30(+1.95%) |
Jul 11, 2024 | 15.36 | 15.48 | 15.36 | 15.43 | 7,907 | +0.44(+2.93%) |
Jul 10, 2024 | 14.92 | 15.00 | 14.83 | 14.99 | 7,288 | +0.23(+1.57%) |
Jul 09, 2024 | 14.89 | 14.89 | 14.67 | 14.76 | 8,003 | -0.13(-0.84%) |
Jul 08, 2024 | 14.86 | 14.90 | 14.80 | 14.89 | 7,912 | +0.05(+0.31%) |
Jul 05, 2024 | 14.76 | 14.84 | 14.67 | 14.84 | 3,825 | +0.19(+1.27%) |
Jul 03, 2024 | 14.45 | 14.65 | 14.45 | 14.65 | 2,886 | +0.33(+2.33%) |
Jul 02, 2024 | 14.40 | 14.44 | 14.29 | 14.32 | 6,991 | -0.05(-0.34%) |
Jul 01, 2024 | 14.57 | 14.58 | 14.37 | 14.37 | 3,474 | -0.09(-0.63%) |
Jun 28, 2024 | 14.86 | 14.86 | 14.46 | 14.46 | 4,511 | -0.45(-3.01%) |
Jun 27, 2024 | 14.75 | 14.91 | 14.74 | 14.91 | 4,479 | +0.02(+0.15%) |
Jun 26, 2024 | 14.92 | 14.94 | 14.83 | 14.89 | 2,575 | -0.15(-0.99%) |
Jun 25, 2024 | 15.10 | 15.13 | 15.02 | 15.03 | 7,743 | -0.22(-1.47%) |
Jun 24, 2024 | 15.22 | 15.39 | 15.13 | 15.26 | 5,190 | +0.07(+0.46%) |
Jun 21, 2024 | 15.36 | 15.36 | 15.11 | 15.19 | 2,949 | -0.12(-0.80%) |
Jun 20, 2024 | 15.46 | 15.46 | 15.28 | 15.31 | 5,792 | -0.23(-1.47%) |
Jun 18, 2024 | 15.50 | 15.58 | 15.48 | 15.54 | 7,386 | +0.03(+0.22%) |
Jun 17, 2024 | 15.65 | 15.65 | 15.34 | 15.51 | 6,915 | -0.19(-1.23%) |
Jun 14, 2024 | 15.40 | 15.88 | 15.40 | 15.70 | 3,633 | -0.34(-2.13%) |
Jun 13, 2024 | 16.35 | 16.35 | 15.96 | 16.04 | 4,008 | -0.26(-1.60%) |
Jun 12, 2024 | 16.40 | 16.51 | 16.26 | 16.30 | 3,371 | +0.18(+1.13%) |
Jun 11, 2024 | 15.93 | 16.12 | 15.91 | 16.12 | 7,121 | -0.10(-0.60%) |
Jun 10, 2024 | 15.76 | 16.25 | 15.76 | 16.22 | 5,294 | +0.26(+1.64%) |
Jun 07, 2024 | 16.41 | 16.41 | 15.95 | 15.95 | 5,860 | -0.40(-2.44%) |
Jun 06, 2024 | 16.35 | 16.41 | 16.30 | 16.35 | 6,747 | -0.23(-1.38%) |
Jun 05, 2024 | 16.49 | 16.58 | 16.49 | 16.58 | 4,647 | +0.16(+0.96%) |
Jun 04, 2024 | 16.38 | 16.48 | 16.32 | 16.42 | 5,761 | -0.13(-0.78%) |