Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 15.21 | 15.31 | 15.21 | 15.26 | 149,527 | -0.01(-0.07%) |
Aug 15, 2024 | 15.27 | 15.32 | 15.20 | 15.27 | 144,070 | +0.00(+0.00%) |
Aug 14, 2024 | 15.35 | 15.37 | 15.19 | 15.27 | 187,275 | -0.04(-0.26%) |
Aug 13, 2024 | 15.50 | 15.50 | 15.30 | 15.31 | 144,639 | -0.12(-0.78%) |
Aug 12, 2024 | 15.50 | 15.55 | 15.42 | 15.43 | 110,325 | -0.27(-1.72%) |
Aug 09, 2024 | 15.88 | 15.93 | 15.70 | 15.70 | 216,716 | -0.27(-1.69%) |
Aug 08, 2024 | 15.70 | 15.97 | 15.66 | 15.97 | 299,987 | +0.40(+2.57%) |
Aug 07, 2024 | 15.54 | 15.81 | 15.45 | 15.57 | 174,919 | +0.18(+1.17%) |
Aug 06, 2024 | 15.34 | 15.48 | 15.15 | 15.39 | 259,697 | +0.31(+2.06%) |
Aug 05, 2024 | 15.35 | 15.55 | 14.78 | 15.08 | 525,844 | -0.51(-3.27%) |
Aug 02, 2024 | 15.90 | 15.94 | 15.48 | 15.59 | 399,524 | -0.35(-2.20%) |
Aug 01, 2024 | 16.00 | 16.05 | 15.92 | 15.94 | 171,509 | -0.04(-0.25%) |
Jul 31, 2024 | 16.09 | 16.10 | 15.97 | 15.98 | 173,109 | -0.02(-0.12%) |
Jul 30, 2024 | 15.87 | 16.07 | 15.86 | 16.00 | 162,721 | +0.10(+0.63%) |
Jul 29, 2024 | 15.95 | 15.96 | 15.86 | 15.90 | 119,447 | -0.01(-0.06%) |
Jul 26, 2024 | 16.06 | 16.06 | 15.89 | 15.91 | 177,161 | -0.03(-0.19%) |
Jul 25, 2024 | 15.94 | 16.00 | 15.93 | 15.94 | 220,304 | +0.00(+0.00%) |
Jul 24, 2024 | 15.95 | 16.01 | 15.91 | 15.94 | 148,310 | -0.04(-0.25%) |
Jul 23, 2024 | 16.00 | 16.01 | 15.97 | 15.98 | 145,859 | -0.02(-0.12%) |
Jul 22, 2024 | 15.98 | 16.01 | 15.96 | 16.00 | 145,140 | +0.04(+0.25%) |
Jul 19, 2024 | 15.94 | 15.96 | 15.92 | 15.96 | 49,647 | +0.00(+0.00%) |
Jul 18, 2024 | 16.00 | 16.00 | 15.94 | 15.96 | 96,675 | +0.00(+0.00%) |
Jul 17, 2024 | 15.99 | 16.00 | 15.91 | 15.96 | 131,687 | -0.01(-0.06%) |
Jul 16, 2024 | 15.97 | 16.00 | 15.95 | 15.97 | 149,427 | +0.02(+0.13%) |
Jul 15, 2024 | 15.86 | 15.98 | 15.86 | 15.95 | 117,517 | +0.01(+0.06%) |
Jul 12, 2024 | 16.12 | 16.14 | 15.90 | 15.94 | 123,323 | -0.15(-0.93%) |
Jul 11, 2024 | 16.27 | 16.34 | 16.07 | 16.09 | 136,393 | -0.27(-1.65%) |
Jul 10, 2024 | 16.32 | 16.37 | 16.24 | 16.36 | 139,903 | +0.05(+0.31%) |
Jul 09, 2024 | 16.25 | 16.31 | 16.17 | 16.31 | 150,533 | +0.10(+0.62%) |
Jul 08, 2024 | 16.11 | 16.21 | 16.08 | 16.21 | 142,546 | +0.15(+0.93%) |
Jul 05, 2024 | 16.09 | 16.10 | 16.02 | 16.06 | 84,656 | +0.00(+0.00%) |
Jul 03, 2024 | 15.85 | 16.07 | 15.85 | 16.06 | 110,576 | +0.20(+1.26%) |
Jul 02, 2024 | 15.88 | 15.88 | 15.83 | 15.86 | 142,626 | +0.05(+0.32%) |
Jul 01, 2024 | 15.85 | 15.89 | 15.80 | 15.81 | 102,913 | +0.01(+0.06%) |
Jun 28, 2024 | 15.84 | 15.85 | 15.79 | 15.80 | 107,587 | +0.00(+0.00%) |
Jun 27, 2024 | 15.79 | 15.83 | 15.75 | 15.80 | 66,228 | +0.07(+0.45%) |
Jun 26, 2024 | 15.79 | 15.79 | 15.72 | 15.73 | 90,114 | -0.03(-0.19%) |
Jun 25, 2024 | 15.76 | 15.77 | 15.73 | 15.76 | 100,882 | +0.01(+0.06%) |
Jun 24, 2024 | 15.74 | 15.81 | 15.65 | 15.75 | 115,785 | +0.07(+0.45%) |
Jun 21, 2024 | 15.71 | 15.76 | 15.66 | 15.68 | 83,071 | -0.03(-0.19%) |
Jun 20, 2024 | 15.72 | 15.75 | 15.66 | 15.71 | 128,608 | +0.06(+0.38%) |
Jun 18, 2024 | 15.65 | 15.70 | 15.60 | 15.65 | 140,537 | +0.05(+0.32%) |
Jun 17, 2024 | 15.60 | 15.65 | 15.59 | 15.60 | 78,119 | +0.01(+0.06%) |
Jun 14, 2024 | 15.69 | 15.70 | 15.57 | 15.59 | 115,627 | -0.13(-0.83%) |
Jun 13, 2024 | 15.82 | 15.95 | 15.68 | 15.72 | 92,744 | -0.16(-1.01%) |
Jun 12, 2024 | 15.68 | 15.91 | 15.60 | 15.88 | 156,875 | +0.27(+1.73%) |
Jun 11, 2024 | 15.77 | 15.78 | 15.60 | 15.61 | 301,744 | -0.27(-1.70%) |
Jun 10, 2024 | 15.95 | 16.04 | 15.86 | 15.88 | 175,905 | -0.20(-1.24%) |
Jun 07, 2024 | 16.08 | 16.12 | 16.01 | 16.08 | 94,799 | +0.08(+0.50%) |
Jun 06, 2024 | 16.00 | 16.03 | 16.00 | 16.00 | 141,926 | -0.04(-0.25%) |
Jun 05, 2024 | 16.01 | 16.07 | 16.01 | 16.04 | 189,929 | -0.07(-0.43%) |
Jun 04, 2024 | 16.20 | 16.20 | 15.98 | 16.11 | 110,730 | -0.04(-0.25%) |