Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 15.22 | 15.89 | 15.05 | 15.73 | 555,576 | +1.08(+7.37%) |
Aug 14, 2024 | 15.68 | 15.71 | 14.54 | 14.65 | 744,979 | -0.99(-6.33%) |
Aug 13, 2024 | 14.97 | 15.74 | 14.81 | 15.64 | 646,704 | +0.69(+4.62%) |
Aug 12, 2024 | 15.49 | 15.49 | 14.62 | 14.95 | 705,191 | -0.66(-4.23%) |
Aug 09, 2024 | 14.90 | 15.74 | 14.21 | 15.61 | 827,381 | +1.92(+14.02%) |
Aug 08, 2024 | 14.11 | 14.30 | 13.52 | 13.69 | 709,367 | -0.31(-2.21%) |
Aug 07, 2024 | 14.84 | 15.06 | 13.96 | 14.00 | 538,760 | -0.48(-3.31%) |
Aug 06, 2024 | 13.90 | 14.92 | 13.56 | 14.48 | 472,920 | +0.70(+5.08%) |
Aug 05, 2024 | 14.17 | 14.30 | 13.72 | 13.78 | 626,771 | -1.27(-8.44%) |
Aug 02, 2024 | 15.01 | 15.15 | 14.61 | 15.05 | 552,185 | -0.66(-4.20%) |
Aug 01, 2024 | 16.30 | 16.30 | 15.47 | 15.71 | 512,904 | -0.70(-4.27%) |
Jul 31, 2024 | 15.93 | 16.90 | 15.58 | 16.41 | 745,002 | +0.63(+3.99%) |
Jul 30, 2024 | 15.95 | 16.09 | 15.23 | 15.78 | 450,921 | -0.09(-0.57%) |
Jul 29, 2024 | 15.85 | 16.07 | 15.62 | 15.87 | 396,248 | +0.06(+0.38%) |
Jul 26, 2024 | 15.33 | 15.91 | 15.08 | 15.81 | 433,942 | +0.83(+5.54%) |
Jul 25, 2024 | 14.60 | 15.15 | 14.25 | 14.98 | 452,147 | +0.41(+2.81%) |
Jul 24, 2024 | 14.51 | 15.05 | 14.47 | 14.57 | 361,900 | -0.03(-0.21%) |
Jul 23, 2024 | 14.37 | 14.85 | 14.16 | 14.60 | 409,059 | +0.13(+0.90%) |
Jul 22, 2024 | 14.39 | 14.51 | 14.01 | 14.47 | 589,003 | +0.19(+1.33%) |
Jul 19, 2024 | 14.81 | 15.07 | 14.13 | 14.28 | 489,198 | -0.45(-3.05%) |
Jul 18, 2024 | 15.40 | 15.67 | 14.69 | 14.73 | 478,324 | -0.75(-4.84%) |
Jul 17, 2024 | 15.74 | 16.15 | 15.41 | 15.48 | 500,680 | -0.41(-2.58%) |
Jul 16, 2024 | 15.59 | 16.15 | 15.55 | 15.89 | 564,160 | +0.47(+3.05%) |
Jul 15, 2024 | 15.20 | 15.53 | 15.10 | 15.42 | 405,042 | +0.31(+2.05%) |
Jul 12, 2024 | 15.17 | 15.46 | 14.81 | 15.11 | 418,545 | +0.19(+1.27%) |
Jul 11, 2024 | 14.37 | 15.32 | 14.20 | 14.92 | 681,314 | +0.98(+7.03%) |
Jul 10, 2024 | 14.13 | 14.30 | 13.61 | 13.94 | 739,929 | -0.14(-0.99%) |
Jul 09, 2024 | 13.70 | 14.15 | 13.57 | 14.08 | 323,290 | +0.24(+1.73%) |
Jul 08, 2024 | 14.19 | 14.43 | 13.76 | 13.84 | 635,227 | -0.28(-1.98%) |
Jul 05, 2024 | 13.87 | 14.35 | 13.61 | 14.12 | 871,581 | -0.24(-1.67%) |
Jul 03, 2024 | 14.82 | 15.04 | 14.34 | 14.36 | 188,509 | -0.29(-1.98%) |
Jul 02, 2024 | 15.32 | 15.34 | 14.25 | 14.65 | 725,691 | -0.65(-4.25%) |
Jul 01, 2024 | 15.19 | 15.47 | 14.97 | 15.30 | 410,812 | +0.07(+0.46%) |
Jun 28, 2024 | 15.32 | 15.42 | 14.75 | 15.23 | 2,219,809 | +0.06(+0.40%) |
Jun 27, 2024 | 15.16 | 15.34 | 14.75 | 15.17 | 651,759 | +0.01(+0.07%) |
Jun 26, 2024 | 15.70 | 15.87 | 15.16 | 15.16 | 586,528 | -0.67(-4.23%) |
Jun 25, 2024 | 16.32 | 16.42 | 15.53 | 15.83 | 921,978 | -0.58(-3.53%) |
Jun 24, 2024 | 16.50 | 16.78 | 16.17 | 16.41 | 541,663 | +0.06(+0.37%) |
Jun 21, 2024 | 16.42 | 16.82 | 16.01 | 16.35 | 3,745,365 | +0.16(+0.99%) |
Jun 20, 2024 | 15.78 | 16.36 | 15.47 | 16.19 | 718,347 | +0.20(+1.25%) |
Jun 18, 2024 | 16.20 | 16.20 | 15.35 | 15.99 | 980,892 | -0.21(-1.30%) |
Jun 17, 2024 | 16.87 | 16.90 | 16.03 | 16.20 | 1,119,218 | -0.77(-4.54%) |
Jun 14, 2024 | 16.86 | 17.18 | 16.43 | 16.97 | 1,430,771 | -0.03(-0.18%) |
Jun 13, 2024 | 15.78 | 17.08 | 15.65 | 17.00 | 938,523 | +1.19(+7.53%) |
Jun 12, 2024 | 16.25 | 16.49 | 15.61 | 15.81 | 789,558 | +0.16(+1.02%) |
Jun 11, 2024 | 15.88 | 16.01 | 15.40 | 15.65 | 532,989 | -0.44(-2.73%) |
Jun 10, 2024 | 15.27 | 16.11 | 15.12 | 16.09 | 659,823 | +0.59(+3.81%) |
Jun 07, 2024 | 15.75 | 16.05 | 15.47 | 15.50 | 514,114 | -0.40(-2.52%) |
Jun 06, 2024 | 16.27 | 16.31 | 15.77 | 15.90 | 467,466 | -0.38(-2.33%) |
Jun 05, 2024 | 16.07 | 16.34 | 15.80 | 16.28 | 638,775 | +0.28(+1.75%) |
Jun 04, 2024 | 15.88 | 16.18 | 15.36 | 16.00 | 498,235 | +0.16(+1.01%) |