Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 16.18 | 16.20 | 15.94 | 15.94 | 389,366 | -0.02(-0.09%) |
Aug 21, 2024 | 15.89 | 16.00 | 15.85 | 15.96 | 277,365 | +0.12(+0.79%) |
Aug 20, 2024 | 15.76 | 15.86 | 15.68 | 15.83 | 533,776 | +0.15(+0.96%) |
Aug 19, 2024 | 15.52 | 15.69 | 15.52 | 15.68 | 197,171 | +0.40(+2.62%) |
Aug 16, 2024 | 15.25 | 15.30 | 15.19 | 15.28 | 304,954 | +0.03(+0.20%) |
Aug 15, 2024 | 15.11 | 15.26 | 15.11 | 15.25 | 376,863 | +0.29(+1.94%) |
Aug 14, 2024 | 14.97 | 15.03 | 14.92 | 14.96 | 136,223 | +0.08(+0.54%) |
Aug 13, 2024 | 14.75 | 14.88 | 14.75 | 14.88 | 541,646 | +0.13(+0.88%) |
Aug 12, 2024 | 14.61 | 14.79 | 14.61 | 14.75 | 235,698 | +0.10(+0.68%) |
Aug 09, 2024 | 14.52 | 14.67 | 14.48 | 14.65 | 211,182 | +0.11(+0.76%) |
Aug 08, 2024 | 14.35 | 14.56 | 14.32 | 14.54 | 494,695 | +0.27(+1.89%) |
Aug 07, 2024 | 14.50 | 14.51 | 14.26 | 14.27 | 406,521 | -0.11(-0.76%) |
Aug 06, 2024 | 14.18 | 14.42 | 14.14 | 14.38 | 619,756 | -0.05(-0.35%) |
Aug 05, 2024 | 14.45 | 14.63 | 14.38 | 14.43 | 676,684 | -0.38(-2.58%) |
Aug 02, 2024 | 14.80 | 14.92 | 14.71 | 14.81 | 192,913 | +0.05(+0.35%) |
Aug 01, 2024 | 14.83 | 15.04 | 14.64 | 14.76 | 352,704 | -0.44(-2.88%) |
Jul 31, 2024 | 15.29 | 15.32 | 15.15 | 15.20 | 262,059 | +0.08(+0.52%) |
Jul 30, 2024 | 15.19 | 15.22 | 15.08 | 15.12 | 519,587 | +0.08(+0.53%) |
Jul 29, 2024 | 14.99 | 15.06 | 14.97 | 15.04 | 291,575 | -0.21(-1.35%) |
Jul 26, 2024 | 15.03 | 15.29 | 15.01 | 15.25 | 216,257 | +0.33(+2.18%) |
Jul 25, 2024 | 14.79 | 15.09 | 14.77 | 14.92 | 400,707 | -0.01(-0.07%) |
Jul 24, 2024 | 15.08 | 15.08 | 14.88 | 14.93 | 246,455 | +0.03(+0.20%) |
Jul 23, 2024 | 15.15 | 15.24 | 14.59 | 14.90 | 705,314 | -0.16(-1.06%) |
Jul 22, 2024 | 15.11 | 15.16 | 14.99 | 15.06 | 473,668 | +0.15(+1.01%) |
Jul 19, 2024 | 14.88 | 15.01 | 14.88 | 14.91 | 252,336 | -0.17(-1.13%) |
Jul 18, 2024 | 15.38 | 15.40 | 15.06 | 15.08 | 206,115 | -0.30(-1.95%) |
Jul 17, 2024 | 15.28 | 15.38 | 15.28 | 15.38 | 449,914 | -0.08(-0.52%) |
Jul 16, 2024 | 15.40 | 15.48 | 15.31 | 15.46 | 366,938 | +0.22(+1.44%) |
Jul 15, 2024 | 15.36 | 15.39 | 15.23 | 15.24 | 491,883 | -0.65(-4.09%) |
Jul 12, 2024 | 15.82 | 15.99 | 15.82 | 15.89 | 174,615 | +0.21(+1.34%) |
Jul 11, 2024 | 15.73 | 15.80 | 15.66 | 15.68 | 189,789 | +0.22(+1.42%) |
Jul 10, 2024 | 15.29 | 15.52 | 15.29 | 15.46 | 153,714 | +0.12(+0.78%) |
Jul 09, 2024 | 15.39 | 15.44 | 15.27 | 15.34 | 544,228 | -0.01(-0.07%) |
Jul 08, 2024 | 15.56 | 15.56 | 15.32 | 15.35 | 264,210 | -0.24(-1.52%) |
Jul 05, 2024 | 15.61 | 15.62 | 15.42 | 15.59 | 186,190 | -0.03(-0.21%) |
Jul 03, 2024 | 15.55 | 15.62 | 15.51 | 15.62 | 137,617 | +0.01(+0.06%) |
Jul 02, 2024 | 15.55 | 15.61 | 15.48 | 15.61 | 180,243 | +0.10(+0.64%) |
Jul 01, 2024 | 15.59 | 15.60 | 15.43 | 15.51 | 581,132 | -0.09(-0.58%) |
Jun 28, 2024 | 15.54 | 15.63 | 15.50 | 15.60 | 196,290 | -0.21(-1.33%) |
Jun 27, 2024 | 15.84 | 15.84 | 15.73 | 15.81 | 144,158 | +0.02(+0.13%) |
Jun 26, 2024 | 15.76 | 15.90 | 15.75 | 15.79 | 1,284,174 | -0.42(-2.59%) |
Jun 25, 2024 | 15.96 | 16.23 | 15.96 | 16.21 | 325,768 | +0.55(+3.51%) |
Jun 24, 2024 | 15.64 | 15.81 | 15.61 | 15.66 | 782,423 | +0.17(+1.10%) |
Jun 21, 2024 | 15.39 | 15.52 | 15.32 | 15.49 | 484,556 | -0.10(-0.64%) |
Jun 20, 2024 | 15.51 | 15.65 | 15.47 | 15.59 | 280,361 | -0.35(-2.22%) |
Jun 18, 2024 | 15.91 | 15.99 | 15.87 | 15.94 | 295,470 | -0.12(-0.72%) |
Jun 17, 2024 | 15.82 | 16.07 | 15.76 | 16.06 | 214,688 | -0.09(-0.56%) |
Jun 14, 2024 | 15.96 | 16.15 | 15.92 | 16.15 | 417,119 | -0.23(-1.40%) |
Jun 13, 2024 | 16.39 | 16.39 | 16.26 | 16.38 | 540,834 | -0.16(-0.97%) |
Jun 12, 2024 | 16.57 | 16.66 | 16.49 | 16.54 | 328,983 | +0.21(+1.27%) |
Jun 11, 2024 | 16.48 | 16.48 | 16.26 | 16.33 | 308,333 | -0.24(-1.44%) |
Jun 10, 2024 | 16.47 | 16.58 | 16.43 | 16.57 | 320,535 | -0.14(-0.84%) |
Jun 07, 2024 | 16.65 | 16.80 | 16.61 | 16.71 | 419,360 | +0.02(+0.12%) |
Jun 06, 2024 | 16.66 | 16.70 | 16.60 | 16.69 | 539,265 | +0.20(+1.21%) |
Jun 05, 2024 | 16.34 | 16.50 | 16.21 | 16.49 | 165,099 | +0.32(+1.98%) |
Jun 04, 2024 | 16.17 | 16.24 | 16.07 | 16.17 | 422,929 | +0.23(+1.44%) |