Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 14.69 | 14.91 | 14.66 | 14.87 | 327,088 | +0.21(+1.43%) |
Aug 20, 2024 | 14.85 | 14.87 | 14.59 | 14.66 | 464,466 | -0.25(-1.68%) |
Aug 19, 2024 | 14.81 | 14.93 | 14.74 | 14.91 | 1,142,056 | +0.12(+0.81%) |
Aug 16, 2024 | 14.58 | 14.81 | 14.55 | 14.79 | 502,602 | +0.22(+1.51%) |
Aug 15, 2024 | 14.50 | 14.69 | 14.42 | 14.57 | 408,571 | +0.15(+1.04%) |
Aug 14, 2024 | 14.40 | 14.52 | 14.34 | 14.42 | 377,938 | +0.04(+0.28%) |
Aug 13, 2024 | 14.30 | 14.45 | 14.20 | 14.38 | 320,146 | +0.06(+0.42%) |
Aug 12, 2024 | 14.30 | 14.36 | 14.15 | 14.32 | 573,253 | +0.07(+0.49%) |
Aug 09, 2024 | 14.33 | 14.38 | 14.18 | 14.25 | 456,020 | -0.46(-3.13%) |
Aug 08, 2024 | 14.61 | 14.75 | 14.52 | 14.71 | 459,551 | +0.20(+1.38%) |
Aug 07, 2024 | 14.85 | 14.85 | 14.49 | 14.51 | 567,133 | -0.11(-0.75%) |
Aug 06, 2024 | 14.25 | 14.75 | 14.25 | 14.62 | 789,474 | +0.42(+2.96%) |
Aug 05, 2024 | 14.27 | 14.34 | 13.94 | 14.20 | 875,385 | -0.29(-2.00%) |
Aug 02, 2024 | 14.91 | 14.91 | 14.37 | 14.49 | 892,837 | -0.46(-3.08%) |
Aug 01, 2024 | 15.07 | 15.12 | 14.77 | 14.95 | 705,878 | -0.09(-0.60%) |
Jul 31, 2024 | 15.17 | 15.23 | 15.00 | 15.04 | 421,995 | -0.05(-0.33%) |
Jul 30, 2024 | 15.29 | 15.33 | 15.00 | 15.09 | 538,676 | -0.09(-0.59%) |
Jul 29, 2024 | 15.42 | 15.43 | 15.09 | 15.18 | 339,330 | -0.20(-1.30%) |
Jul 26, 2024 | 15.31 | 15.42 | 15.15 | 15.38 | 577,227 | +0.04(+0.26%) |
Jul 25, 2024 | 15.30 | 15.45 | 15.27 | 15.34 | 233,033 | +0.05(+0.33%) |
Jul 24, 2024 | 15.47 | 15.56 | 15.27 | 15.29 | 571,250 | -0.19(-1.23%) |
Jul 23, 2024 | 15.60 | 15.64 | 15.44 | 15.48 | 225,852 | -0.17(-1.09%) |
Jul 22, 2024 | 15.68 | 15.74 | 15.58 | 15.65 | 192,287 | -0.15(-0.95%) |
Jul 19, 2024 | 15.75 | 15.81 | 15.61 | 15.80 | 220,319 | +0.06(+0.38%) |
Jul 18, 2024 | 15.67 | 15.76 | 15.56 | 15.74 | 458,698 | +0.14(+0.90%) |
Jul 17, 2024 | 15.63 | 15.74 | 15.60 | 15.60 | 284,246 | -0.06(-0.38%) |
Jul 16, 2024 | 15.62 | 15.70 | 15.61 | 15.66 | 293,132 | +0.03(+0.19%) |
Jul 15, 2024 | 15.65 | 15.72 | 15.61 | 15.63 | 266,227 | +0.01(+0.06%) |
Jul 12, 2024 | 15.71 | 15.72 | 15.51 | 15.62 | 221,553 | +0.02(+0.13%) |
Jul 11, 2024 | 15.60 | 15.75 | 15.57 | 15.60 | 210,515 | +0.01(+0.06%) |
Jul 10, 2024 | 15.42 | 15.59 | 15.37 | 15.59 | 687,301 | +0.16(+1.04%) |
Jul 09, 2024 | 15.57 | 15.59 | 15.41 | 15.43 | 429,588 | -0.16(-1.03%) |
Jul 08, 2024 | 15.56 | 15.62 | 15.44 | 15.59 | 232,363 | -0.03(-0.19%) |
Jul 05, 2024 | 15.80 | 15.83 | 15.47 | 15.62 | 604,567 | -0.20(-1.26%) |
Jul 03, 2024 | 15.84 | 16.03 | 15.80 | 15.82 | 275,947 | -0.03(-0.19%) |
Jul 02, 2024 | 15.80 | 15.96 | 15.77 | 15.85 | 452,590 | +0.05(+0.32%) |
Jul 01, 2024 | 15.70 | 15.95 | 15.70 | 15.80 | 366,380 | +0.13(+0.83%) |
Jun 28, 2024 | 15.67 | 15.85 | 15.65 | 15.67 | 419,874 | -0.01(-0.06%) |
Jun 27, 2024 | 15.58 | 15.70 | 15.52 | 15.68 | 295,595 | +0.05(+0.32%) |
Jun 26, 2024 | 15.62 | 15.73 | 15.53 | 15.63 | 299,207 | -0.10(-0.64%) |
Jun 25, 2024 | 15.81 | 15.83 | 15.60 | 15.73 | 275,739 | -0.16(-1.01%) |
Jun 24, 2024 | 15.59 | 15.93 | 15.58 | 15.89 | 322,258 | +0.28(+1.79%) |
Jun 21, 2024 | 15.77 | 15.77 | 15.60 | 15.61 | 525,075 | -0.13(-0.83%) |
Jun 20, 2024 | 15.57 | 15.80 | 15.53 | 15.74 | 485,631 | +0.08(+0.51%) |
Jun 18, 2024 | 15.69 | 15.75 | 15.64 | 15.66 | 137,031 | +0.05(+0.32%) |
Jun 17, 2024 | 15.67 | 15.67 | 15.53 | 15.61 | 212,209 | +0.08(+0.52%) |
Jun 14, 2024 | 15.83 | 15.89 | 15.53 | 15.53 | 403,651 | -0.26(-1.65%) |
Jun 13, 2024 | 16.14 | 16.14 | 15.73 | 15.79 | 307,313 | -0.40(-2.47%) |
Jun 12, 2024 | 16.28 | 16.28 | 16.09 | 16.19 | 291,141 | -0.06(-0.37%) |
Jun 11, 2024 | 16.13 | 16.27 | 15.91 | 16.25 | 284,112 | +0.05(+0.31%) |
Jun 10, 2024 | 15.87 | 16.30 | 15.87 | 16.20 | 362,274 | +0.31(+1.95%) |
Jun 07, 2024 | 16.02 | 16.02 | 15.83 | 15.89 | 197,575 | -0.15(-0.94%) |
Jun 06, 2024 | 15.88 | 16.07 | 15.83 | 16.04 | 191,006 | +0.17(+1.07%) |
Jun 05, 2024 | 15.90 | 15.90 | 15.79 | 15.87 | 205,580 | +0.08(+0.51%) |
Jun 04, 2024 | 15.78 | 15.82 | 15.51 | 15.79 | 407,915 | -0.05(-0.32%) |