Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 14.84 | 15.00 | 14.59 | 14.61 | 24,969 | -0.23(-1.55%) |
Aug 15, 2024 | 14.69 | 14.90 | 14.68 | 14.84 | 17,599 | +0.53(+3.70%) |
Aug 14, 2024 | 13.51 | 14.62 | 13.51 | 14.31 | 17,816 | -0.06(-0.42%) |
Aug 13, 2024 | 14.00 | 14.44 | 13.90 | 14.37 | 17,597 | +0.59(+4.28%) |
Aug 12, 2024 | 14.49 | 14.49 | 13.76 | 13.78 | 23,365 | -0.73(-5.03%) |
Aug 09, 2024 | 14.74 | 14.74 | 14.29 | 14.51 | 25,774 | -0.23(-1.56%) |
Aug 08, 2024 | 14.55 | 14.97 | 14.49 | 14.74 | 25,674 | +0.23(+1.59%) |
Aug 07, 2024 | 14.35 | 14.62 | 14.12 | 14.51 | 40,140 | +0.22(+1.54%) |
Aug 06, 2024 | 14.25 | 14.38 | 14.03 | 14.29 | 42,659 | +0.16(+1.13%) |
Aug 05, 2024 | 14.13 | 14.59 | 14.00 | 14.13 | 54,327 | -0.50(-3.42%) |
Aug 02, 2024 | 14.53 | 14.81 | 14.42 | 14.63 | 33,905 | -0.42(-2.79%) |
Aug 01, 2024 | 15.53 | 15.53 | 14.83 | 15.05 | 40,249 | -0.22(-1.44%) |
Jul 31, 2024 | 15.38 | 16.06 | 15.02 | 15.27 | 29,675 | +0.01(+0.07%) |
Jul 30, 2024 | 15.28 | 15.43 | 14.96 | 15.26 | 24,838 | +0.23(+1.53%) |
Jul 29, 2024 | 15.67 | 15.71 | 14.90 | 15.03 | 18,819 | -0.65(-4.15%) |
Jul 26, 2024 | 15.60 | 15.89 | 15.37 | 15.68 | 19,931 | +0.33(+2.15%) |
Jul 25, 2024 | 14.79 | 15.45 | 14.78 | 15.35 | 57,029 | +0.51(+3.44%) |
Jul 24, 2024 | 15.48 | 15.48 | 14.81 | 14.84 | 27,898 | -0.60(-3.89%) |
Jul 23, 2024 | 15.21 | 15.54 | 15.00 | 15.44 | 45,994 | +0.27(+1.78%) |
Jul 22, 2024 | 15.34 | 15.34 | 14.95 | 15.17 | 23,729 | -0.06(-0.39%) |
Jul 19, 2024 | 15.55 | 15.55 | 14.96 | 15.23 | 26,309 | -0.29(-1.87%) |
Jul 18, 2024 | 15.31 | 16.00 | 15.31 | 15.52 | 33,389 | +0.05(+0.32%) |
Jul 17, 2024 | 15.53 | 16.08 | 15.33 | 15.47 | 60,245 | -0.22(-1.40%) |
Jul 16, 2024 | 15.19 | 15.89 | 15.16 | 15.69 | 51,272 | +0.85(+5.73%) |
Jul 15, 2024 | 15.01 | 15.39 | 14.76 | 14.84 | 49,341 | +0.04(+0.27%) |
Jul 12, 2024 | 14.35 | 14.88 | 14.19 | 14.80 | 33,524 | +0.61(+4.30%) |
Jul 11, 2024 | 13.78 | 14.32 | 13.76 | 14.19 | 51,968 | +0.84(+6.29%) |
Jul 10, 2024 | 13.15 | 13.54 | 13.15 | 13.35 | 32,227 | +0.14(+1.06%) |
Jul 09, 2024 | 13.66 | 13.77 | 13.09 | 13.21 | 40,994 | -0.45(-3.29%) |
Jul 08, 2024 | 13.37 | 13.92 | 13.37 | 13.66 | 30,709 | +0.38(+2.86%) |
Jul 05, 2024 | 13.51 | 13.64 | 13.16 | 13.28 | 88,896 | -0.25(-1.85%) |
Jul 03, 2024 | 14.01 | 14.11 | 13.52 | 13.53 | 20,764 | -0.50(-3.56%) |
Jul 02, 2024 | 14.59 | 14.69 | 14.00 | 14.03 | 37,146 | -0.41(-2.84%) |
Jul 01, 2024 | 14.62 | 14.84 | 14.32 | 14.44 | 38,245 | -0.04(-0.28%) |
Jun 28, 2024 | 14.44 | 14.97 | 14.24 | 14.48 | 87,493 | +0.29(+2.04%) |
Jun 27, 2024 | 14.23 | 14.30 | 14.01 | 14.19 | 34,103 | +0.04(+0.28%) |
Jun 26, 2024 | 13.81 | 14.48 | 13.81 | 14.15 | 78,965 | +0.13(+0.93%) |
Jun 25, 2024 | 13.81 | 14.64 | 13.72 | 14.02 | 53,187 | +0.40(+2.94%) |
Jun 24, 2024 | 13.62 | 14.07 | 13.54 | 13.62 | 39,855 | +0.11(+0.81%) |
Jun 21, 2024 | 13.29 | 13.72 | 13.21 | 13.51 | 76,938 | +0.17(+1.27%) |
Jun 20, 2024 | 13.50 | 13.78 | 13.31 | 13.34 | 39,439 | -0.17(-1.26%) |
Jun 18, 2024 | 14.00 | 14.13 | 13.50 | 13.51 | 42,567 | -0.43(-3.08%) |
Jun 17, 2024 | 13.81 | 14.00 | 13.55 | 13.94 | 66,751 | -0.04(-0.29%) |
Jun 14, 2024 | 14.23 | 14.23 | 13.59 | 13.98 | 37,242 | -0.29(-2.03%) |
Jun 13, 2024 | 13.97 | 14.31 | 13.97 | 14.27 | 41,618 | +0.30(+2.11%) |
Jun 12, 2024 | 14.90 | 15.32 | 13.96 | 13.97 | 60,250 | -0.61(-4.18%) |
Jun 11, 2024 | 14.59 | 14.64 | 14.30 | 14.58 | 46,882 | +0.00(+0.00%) |
Jun 10, 2024 | 14.63 | 14.69 | 14.28 | 14.58 | 43,086 | -0.05(-0.34%) |
Jun 07, 2024 | 14.76 | 15.26 | 14.57 | 14.63 | 42,370 | -0.40(-2.68%) |
Jun 06, 2024 | 16.14 | 16.16 | 14.91 | 15.04 | 81,729 | -2.17(-12.59%) |
Jun 05, 2024 | 16.81 | 17.66 | 16.79 | 17.20 | 35,782 | +0.32(+1.92%) |
Jun 04, 2024 | 17.03 | 17.34 | 16.76 | 16.88 | 17,592 | -0.15(-0.87%) |