Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 14.59 | 14.65 | 14.22 | 14.35 | 3,819 | -0.30(-2.05%) |
Aug 20, 2024 | 15.15 | 15.15 | 14.65 | 14.65 | 2,246 | -0.41(-2.73%) |
Aug 19, 2024 | 14.50 | 15.07 | 14.50 | 15.06 | 3,585 | +0.46(+3.16%) |
Aug 16, 2024 | 15.15 | 15.15 | 14.00 | 14.60 | 1,370 | -0.30(-1.98%) |
Aug 15, 2024 | 15.01 | 15.15 | 14.90 | 14.90 | 3,201 | -0.11(-0.76%) |
Aug 14, 2024 | 15.00 | 15.01 | 14.51 | 15.01 | 3,567 | +0.51(+3.52%) |
Aug 13, 2024 | 15.15 | 15.15 | 14.50 | 14.50 | 997 | -0.50(-3.33%) |
Aug 07, 2024 | 15.00 | 17 | +0.59(+4.09%) | |||
Aug 06, 2024 | 14.42 | 14.42 | 14.40 | 14.41 | 1,829 | -0.18(-1.23%) |
Aug 05, 2024 | 14.57 | 14.59 | 14.57 | 14.59 | 1,004 | +0.09(+0.62%) |
Aug 02, 2024 | 15.00 | 15.00 | 14.00 | 14.50 | 2,659 | -0.61(-4.04%) |
Aug 01, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 464 | +0.11(+0.73%) |
Jul 31, 2024 | 15.13 | 15.13 | 14.11 | 15.00 | 2,502 | -0.07(-0.50%) |
Jul 29, 2024 | 15.07 | 0 | +0.07(+0.50%) | |||
Jul 26, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 574 | -0.30(-1.96%) |
Jul 25, 2024 | 14.21 | 15.30 | 14.21 | 15.30 | 1,451 | +1.00(+6.99%) |
Jul 24, 2024 | 14.50 | 14.54 | 14.25 | 14.30 | 4,710 | -0.21(-1.45%) |
Jul 23, 2024 | 14.50 | 14.80 | 14.50 | 14.51 | 2,629 | +0.01(+0.07%) |
Jul 22, 2024 | 15.24 | 15.24 | 14.50 | 14.50 | 1,998 | -0.73(-4.82%) |
Jul 19, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 1,091 | +0.06(+0.43%) |
Jul 18, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 554 | +0.00(+0.00%) |
Jul 17, 2024 | 14.75 | 15.17 | 14.75 | 15.17 | 582 | +0.02(+0.13%) |
Jul 16, 2024 | 15.30 | 15.30 | 14.96 | 15.15 | 3,596 | -0.13(-0.83%) |
Jul 15, 2024 | 15.07 | 15.28 | 15.07 | 15.28 | 1,304 | +0.40(+2.70%) |
Jul 10, 2024 | 14.88 | 193 | +0.28(+1.88%) | |||
Jul 08, 2024 | 14.60 | 122 | -0.45(-2.99%) | |||
Jul 05, 2024 | 15.00 | 15.05 | 14.99 | 15.05 | 906 | +0.22(+1.48%) |
Jul 03, 2024 | 15.00 | 15.01 | 14.51 | 14.83 | 3,280 | -0.17(-1.13%) |
Jul 01, 2024 | 15.00 | 160 | +0.24(+1.63%) | |||
Jun 28, 2024 | 14.75 | 15.04 | 14.75 | 14.76 | 1,837 | +0.01(+0.07%) |
Jun 27, 2024 | 14.52 | 14.75 | 14.52 | 14.75 | 703 | -0.18(-1.21%) |
Jun 26, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 200 | -0.05(-0.33%) |
Jun 25, 2024 | 15.05 | 15.05 | 14.25 | 14.98 | 4,162 | -0.31(-2.03%) |
Jun 24, 2024 | 15.12 | 15.29 | 14.80 | 15.29 | 1,169 | -0.41(-2.61%) |
Jun 21, 2024 | 15.38 | 15.70 | 15.38 | 15.70 | 981 | +0.20(+1.29%) |
Jun 20, 2024 | 15.17 | 15.50 | 15.17 | 15.50 | 575 | +0.36(+2.34%) |
Jun 18, 2024 | 15.75 | 15.75 | 15.01 | 15.14 | 1,975 | +0.14(+0.97%) |
Jun 17, 2024 | 15.55 | 16.76 | 14.70 | 15.00 | 5,956 | +0.20(+1.35%) |
Jun 14, 2024 | 16.50 | 16.50 | 14.47 | 14.80 | 19,095 | -2.21(-12.99%) |
Jun 12, 2024 | 17.01 | 0 | -0.49(-2.80%) | |||
Jun 11, 2024 | 16.43 | 17.50 | 16.43 | 17.50 | 2,181 | -0.85(-4.63%) |
Jun 10, 2024 | 18.35 | 18.35 | 17.93 | 18.35 | 421 | -0.02(-0.11%) |
Jun 06, 2024 | 18.37 | 73 | +1.37(+8.06%) | |||
Jun 05, 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 2,354 | +0.18(+1.07%) |
Jun 04, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 785 | +0.02(+0.12%) |