Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 15.76 | 15.95 | 15.76 | 15.84 | 10,355 | +0.28(+1.77%) |
Aug 15, 2024 | 15.52 | 15.59 | 15.52 | 15.56 | 2,399 | +0.01(+0.10%) |
Aug 14, 2024 | 15.47 | 15.60 | 15.47 | 15.55 | 820 | -0.05(-0.35%) |
Aug 13, 2024 | 15.47 | 15.60 | 15.47 | 15.60 | 1,070 | +0.04(+0.25%) |
Aug 12, 2024 | 15.52 | 15.56 | 15.52 | 15.56 | 424 | +0.00(+0.03%) |
Aug 09, 2024 | 15.51 | 15.56 | 15.51 | 15.56 | 360 | +0.00(+0.03%) |
Aug 08, 2024 | 15.53 | 15.56 | 15.53 | 15.56 | 227 | +0.30(+1.94%) |
Aug 07, 2024 | 15.53 | 15.55 | 15.26 | 15.26 | 8,511 | +0.06(+0.39%) |
Aug 06, 2024 | 15.18 | 15.29 | 15.10 | 15.20 | 13,365 | +0.11(+0.73%) |
Aug 05, 2024 | 14.74 | 15.50 | 14.50 | 15.09 | 9,349 | -0.35(-2.29%) |
Aug 02, 2024 | 15.50 | 15.58 | 15.31 | 15.44 | 9,556 | +0.14(+0.90%) |
Aug 01, 2024 | 15.55 | 15.55 | 15.31 | 15.31 | 11,073 | -0.52(-3.29%) |
Jul 31, 2024 | 15.78 | 15.88 | 15.77 | 15.83 | 5,580 | +0.16(+0.99%) |
Jul 30, 2024 | 15.77 | 15.77 | 15.61 | 15.67 | 9,419 | -0.10(-0.63%) |
Jul 29, 2024 | 15.81 | 15.81 | 15.69 | 15.77 | 2,985 | -0.04(-0.28%) |
Jul 26, 2024 | 15.80 | 15.81 | 15.72 | 15.81 | 4,128 | +0.18(+1.15%) |
Jul 25, 2024 | 15.55 | 15.65 | 15.55 | 15.63 | 1,026 | +0.08(+0.51%) |
Jul 24, 2024 | 15.68 | 15.68 | 15.55 | 15.55 | 1,319 | -0.11(-0.69%) |
Jul 23, 2024 | 15.81 | 15.81 | 15.66 | 15.66 | 8,558 | -0.20(-1.25%) |
Jul 22, 2024 | 15.90 | 15.90 | 15.86 | 15.86 | 191 | +0.04(+0.26%) |
Jul 19, 2024 | 15.91 | 16.00 | 15.80 | 15.82 | 2,673 | -0.04(-0.25%) |
Jul 18, 2024 | 15.97 | 16.01 | 15.86 | 15.86 | 16,783 | +0.01(+0.08%) |
Jul 17, 2024 | 16.02 | 16.02 | 15.81 | 15.85 | 2,655 | -0.40(-2.44%) |
Jul 16, 2024 | 16.23 | 16.24 | 16.23 | 16.24 | 524 | +0.04(+0.27%) |
Jul 15, 2024 | 16.26 | 16.30 | 16.20 | 16.20 | 4,088 | -0.12(-0.77%) |
Jul 12, 2024 | 16.34 | 16.35 | 16.30 | 16.32 | 819 | -0.02(-0.09%) |
Jul 11, 2024 | 16.35 | 16.38 | 16.30 | 16.34 | 3,273 | -0.05(-0.28%) |
Jul 10, 2024 | 16.40 | 16.40 | 16.31 | 16.39 | 1,691 | +0.06(+0.34%) |
Jul 09, 2024 | 16.41 | 16.41 | 16.30 | 16.33 | 16,197 | +0.11(+0.68%) |
Jul 08, 2024 | 16.40 | 16.40 | 16.22 | 16.22 | 2,279 | -0.04(-0.24%) |
Jul 05, 2024 | 16.28 | 16.28 | 16.17 | 16.26 | 1,402 | -0.12(-0.74%) |
Jul 03, 2024 | 16.40 | 16.40 | 16.24 | 16.38 | 12,357 | +0.02(+0.15%) |
Jul 02, 2024 | 16.12 | 16.36 | 16.12 | 16.36 | 2,482 | +0.30(+1.87%) |
Jul 01, 2024 | 15.90 | 16.06 | 15.90 | 16.05 | 13,613 | +0.17(+1.10%) |
Jun 28, 2024 | 15.95 | 15.95 | 15.87 | 15.88 | 46,839 | -0.19(-1.15%) |
Jun 27, 2024 | 16.02 | 16.10 | 16.02 | 16.07 | 2,706 | +0.01(+0.09%) |
Jun 26, 2024 | 16.00 | 16.14 | 16.00 | 16.05 | 13,981 | -0.12(-0.72%) |
Jun 25, 2024 | 16.13 | 16.17 | 16.13 | 16.17 | 1,470 | +0.06(+0.37%) |
Jun 24, 2024 | 16.10 | 16.22 | 15.96 | 16.11 | 6,044 | -0.27(-1.65%) |
Jun 21, 2024 | 16.37 | 16.41 | 16.32 | 16.38 | 8,230 | +0.00(+0.00%) |
Jun 20, 2024 | 16.28 | 16.50 | 16.14 | 16.38 | 19,330 | -0.32(-1.90%) |
Jun 18, 2024 | 16.62 | 16.70 | 16.62 | 16.70 | 512 | +0.09(+0.53%) |
Jun 17, 2024 | 16.40 | 16.61 | 16.40 | 16.61 | 2,414 | +0.03(+0.15%) |
Jun 14, 2024 | 16.59 | 16.62 | 16.58 | 16.58 | 1,984 | -0.30(-1.75%) |
Jun 13, 2024 | 16.83 | 16.89 | 16.83 | 16.88 | 1,567 | -0.07(-0.43%) |
Jun 12, 2024 | 16.83 | 17.00 | 16.83 | 16.95 | 4,198 | +0.28(+1.68%) |
Jun 11, 2024 | 16.60 | 16.67 | 16.60 | 16.67 | 1,696 | -0.20(-1.16%) |
Jun 10, 2024 | 16.71 | 16.95 | 16.71 | 16.87 | 3,197 | +0.12(+0.69%) |
Jun 07, 2024 | 16.76 | 16.80 | 16.70 | 16.75 | 3,531 | -0.10(-0.59%) |
Jun 06, 2024 | 16.78 | 16.85 | 16.78 | 16.85 | 1,590 | -0.06(-0.38%) |
Jun 05, 2024 | 16.90 | 16.96 | 16.90 | 16.92 | 3,841 | +0.09(+0.56%) |
Jun 04, 2024 | 16.85 | 16.85 | 16.80 | 16.82 | 6,103 | +0.03(+0.15%) |