Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 16.49 | 16.55 | 16.38 | 16.53 | 277,644 | +0.10(+0.61%) |
Aug 20, 2024 | 16.47 | 16.48 | 16.36 | 16.43 | 312,485 | -0.08(-0.48%) |
Aug 19, 2024 | 16.49 | 16.71 | 16.49 | 16.51 | 438,460 | +0.01(+0.06%) |
Aug 16, 2024 | 16.41 | 16.61 | 16.29 | 16.50 | 393,745 | +0.10(+0.61%) |
Aug 15, 2024 | 16.58 | 16.59 | 16.37 | 16.40 | 588,892 | +0.01(+0.06%) |
Aug 14, 2024 | 16.28 | 16.40 | 16.18 | 16.39 | 344,291 | +0.20(+1.24%) |
Aug 13, 2024 | 16.06 | 16.25 | 16.00 | 16.19 | 339,514 | +0.28(+1.76%) |
Aug 12, 2024 | 15.93 | 15.97 | 15.75 | 15.91 | 336,384 | -0.07(-0.44%) |
Aug 09, 2024 | 15.69 | 15.99 | 15.63 | 15.98 | 452,923 | +0.30(+1.91%) |
Aug 08, 2024 | 15.73 | 15.81 | 15.58 | 15.68 | 367,976 | +0.00(+0.00%) |
Aug 07, 2024 | 15.82 | 16.03 | 15.64 | 15.68 | 793,553 | -0.06(-0.38%) |
Aug 06, 2024 | 15.50 | 15.84 | 15.45 | 15.74 | 501,345 | +0.21(+1.35%) |
Aug 05, 2024 | 15.35 | 15.74 | 15.21 | 15.53 | 601,844 | -0.25(-1.58%) |
Aug 02, 2024 | 15.62 | 16.03 | 15.62 | 15.78 | 494,111 | -0.12(-0.75%) |
Aug 01, 2024 | 15.72 | 15.92 | 15.60 | 15.90 | 512,130 | +0.19(+1.21%) |
Jul 31, 2024 | 16.10 | 16.10 | 15.68 | 15.71 | 715,729 | -0.30(-1.87%) |
Jul 30, 2024 | 16.09 | 16.11 | 15.88 | 16.01 | 620,283 | +0.00(+0.00%) |
Jul 29, 2024 | 16.09 | 16.14 | 15.93 | 16.01 | 376,335 | -0.03(-0.19%) |
Jul 26, 2024 | 15.78 | 16.12 | 15.71 | 16.04 | 531,753 | +0.47(+3.02%) |
Jul 25, 2024 | 15.70 | 15.90 | 15.40 | 15.57 | 990,264 | +0.01(+0.06%) |
Jul 24, 2024 | 15.73 | 16.04 | 15.52 | 15.56 | 614,258 | -0.25(-1.58%) |
Jul 23, 2024 | 15.83 | 16.02 | 15.76 | 15.81 | 457,212 | -0.06(-0.38%) |
Jul 22, 2024 | 15.56 | 15.89 | 15.54 | 15.87 | 565,155 | +0.30(+1.93%) |
Jul 19, 2024 | 15.67 | 15.75 | 15.52 | 15.57 | 408,575 | -0.10(-0.64%) |
Jul 18, 2024 | 15.68 | 15.91 | 15.55 | 15.67 | 528,457 | -0.11(-0.70%) |
Jul 17, 2024 | 15.75 | 16.07 | 15.66 | 15.78 | 672,513 | -0.06(-0.38%) |
Jul 16, 2024 | 15.60 | 15.85 | 15.60 | 15.84 | 650,611 | +0.34(+2.19%) |
Jul 15, 2024 | 15.68 | 15.70 | 15.46 | 15.50 | 601,051 | -0.01(-0.06%) |
Jul 12, 2024 | 15.70 | 15.79 | 15.46 | 15.51 | 559,658 | -0.12(-0.77%) |
Jul 11, 2024 | 15.50 | 15.75 | 15.44 | 15.63 | 713,029 | +0.48(+3.17%) |
Jul 10, 2024 | 15.22 | 15.22 | 15.10 | 15.15 | 418,195 | +0.06(+0.40%) |
Jul 09, 2024 | 14.82 | 15.18 | 14.81 | 15.09 | 832,205 | +0.27(+1.82%) |
Jul 08, 2024 | 14.87 | 14.97 | 14.72 | 14.82 | 444,262 | +0.03(+0.20%) |
Jul 05, 2024 | 14.98 | 15.01 | 14.72 | 14.79 | 509,509 | -0.19(-1.27%) |
Jul 03, 2024 | 15.14 | 15.14 | 14.97 | 14.98 | 383,479 | -0.07(-0.47%) |
Jul 02, 2024 | 14.97 | 15.15 | 14.93 | 15.05 | 872,377 | +0.14(+0.93%) |
Jul 01, 2024 | 14.91 | 15.06 | 14.80 | 14.91 | 1,100,672 | -0.03(-0.20%) |
Jun 28, 2024 | 14.91 | 15.00 | 14.76 | 14.94 | 1,562,852 | +0.16(+1.08%) |
Jun 27, 2024 | 14.61 | 14.78 | 14.55 | 14.78 | 788,736 | +0.24(+1.64%) |
Jun 26, 2024 | 14.29 | 14.59 | 14.25 | 14.54 | 1,081,638 | +0.19(+1.32%) |
Jun 25, 2024 | 14.42 | 14.44 | 14.27 | 14.35 | 1,000,088 | -0.14(-0.96%) |
Jun 24, 2024 | 14.64 | 14.69 | 14.43 | 14.49 | 1,860,123 | +0.07(+0.48%) |
Jun 21, 2024 | 14.21 | 14.58 | 14.17 | 14.42 | 2,136,109 | +0.21(+1.47%) |
Jun 20, 2024 | 14.02 | 14.50 | 13.79 | 14.21 | 3,104,482 | +0.06(+0.42%) |
Jun 18, 2024 | 14.60 | 14.60 | 13.98 | 14.15 | 3,193,721 | -0.98(-6.45%) |
Jun 17, 2024 | 15.03 | 15.17 | 14.89 | 15.13 | 407,971 | +0.08(+0.53%) |
Jun 14, 2024 | 15.11 | 15.11 | 14.90 | 15.05 | 504,396 | +0.05(+0.33%) |
Jun 13, 2024 | 14.98 | 15.05 | 14.79 | 15.00 | 1,537,430 | +0.06(+0.40%) |
Jun 12, 2024 | 15.29 | 15.47 | 14.93 | 14.94 | 610,459 | +0.13(+0.87%) |
Jun 11, 2024 | 14.92 | 14.98 | 14.78 | 14.81 | 1,073,135 | -0.28(-1.85%) |
Jun 10, 2024 | 14.96 | 15.17 | 14.85 | 15.09 | 637,573 | -0.04(-0.26%) |
Jun 07, 2024 | 15.09 | 15.22 | 15.04 | 15.13 | 376,756 | -0.23(-1.49%) |
Jun 06, 2024 | 15.49 | 15.49 | 15.26 | 15.36 | 310,834 | -0.21(-1.34%) |
Jun 05, 2024 | 15.62 | 15.62 | 15.40 | 15.57 | 312,153 | -0.05(-0.32%) |
Jun 04, 2024 | 15.30 | 15.65 | 15.26 | 15.62 | 387,216 | +0.28(+1.82%) |