Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.90 | 15.96 | 15.81 | 15.91 | 301,807 | +0.07(+0.44%) |
Aug 22, 2024 | 15.91 | 15.95 | 15.73 | 15.84 | 304,371 | -0.01(-0.06%) |
Aug 21, 2024 | 15.87 | 15.93 | 15.76 | 15.85 | 396,036 | +0.02(+0.13%) |
Aug 20, 2024 | 15.95 | 15.95 | 15.74 | 15.83 | 350,345 | -0.16(-1.00%) |
Aug 19, 2024 | 16.00 | 16.16 | 15.95 | 15.99 | 577,493 | +0.02(+0.13%) |
Aug 16, 2024 | 15.79 | 16.00 | 15.76 | 15.97 | 411,059 | +0.07(+0.44%) |
Aug 15, 2024 | 15.80 | 16.02 | 15.80 | 15.90 | 441,520 | +0.08(+0.51%) |
Aug 14, 2024 | 15.77 | 15.84 | 15.65 | 15.82 | 298,213 | +0.06(+0.38%) |
Aug 13, 2024 | 15.78 | 15.79 | 15.61 | 15.76 | 474,053 | -0.05(-0.32%) |
Aug 12, 2024 | 15.64 | 15.85 | 15.56 | 15.81 | 538,743 | -0.15(-0.94%) |
Aug 09, 2024 | 15.99 | 16.02 | 15.86 | 15.96 | 545,828 | -0.03(-0.19%) |
Aug 08, 2024 | 15.79 | 16.01 | 15.69 | 15.99 | 337,352 | +0.31(+1.98%) |
Aug 07, 2024 | 15.84 | 16.00 | 15.65 | 15.68 | 534,833 | +0.09(+0.58%) |
Aug 06, 2024 | 15.50 | 15.72 | 15.38 | 15.59 | 649,823 | +0.24(+1.56%) |
Aug 05, 2024 | 15.51 | 15.51 | 15.21 | 15.35 | 809,070 | -0.40(-2.54%) |
Aug 02, 2024 | 16.10 | 16.10 | 15.64 | 15.75 | 556,296 | -0.22(-1.38%) |
Aug 01, 2024 | 16.41 | 16.55 | 15.89 | 15.97 | 832,114 | -0.51(-3.09%) |
Jul 31, 2024 | 16.60 | 16.66 | 16.46 | 16.48 | 485,513 | -0.10(-0.60%) |
Jul 30, 2024 | 16.60 | 16.60 | 16.45 | 16.58 | 317,783 | +0.04(+0.24%) |
Jul 29, 2024 | 16.82 | 16.87 | 16.49 | 16.54 | 346,087 | -0.25(-1.49%) |
Jul 26, 2024 | 16.90 | 16.90 | 16.64 | 16.79 | 317,496 | -0.02(-0.12%) |
Jul 25, 2024 | 16.65 | 16.84 | 16.65 | 16.81 | 271,450 | +0.12(+0.72%) |
Jul 24, 2024 | 16.94 | 16.94 | 16.66 | 16.69 | 224,328 | -0.17(-1.01%) |
Jul 23, 2024 | 16.86 | 16.88 | 16.67 | 16.86 | 407,201 | -0.03(-0.18%) |
Jul 22, 2024 | 16.91 | 16.95 | 16.81 | 16.89 | 411,101 | +0.11(+0.66%) |
Jul 19, 2024 | 16.72 | 16.88 | 16.64 | 16.78 | 297,781 | +0.05(+0.30%) |
Jul 18, 2024 | 16.69 | 16.82 | 16.61 | 16.73 | 312,282 | -0.08(-0.48%) |
Jul 17, 2024 | 16.76 | 16.94 | 16.73 | 16.81 | 506,322 | +0.10(+0.60%) |
Jul 16, 2024 | 17.05 | 17.05 | 16.66 | 16.71 | 381,790 | -0.34(-1.99%) |
Jul 15, 2024 | 17.01 | 17.07 | 16.98 | 17.05 | 372,414 | +0.07(+0.41%) |
Jul 12, 2024 | 17.00 | 17.05 | 16.92 | 16.98 | 358,793 | +0.03(+0.18%) |
Jul 11, 2024 | 16.94 | 17.00 | 16.81 | 16.95 | 360,776 | +0.08(+0.47%) |
Jul 10, 2024 | 16.82 | 16.88 | 16.68 | 16.87 | 322,564 | +0.10(+0.60%) |
Jul 09, 2024 | 16.89 | 17.00 | 16.74 | 16.77 | 398,264 | -0.14(-0.83%) |
Jul 08, 2024 | 16.78 | 16.93 | 16.66 | 16.91 | 348,201 | +0.11(+0.65%) |
Jul 05, 2024 | 16.92 | 16.92 | 16.67 | 16.80 | 261,800 | -0.08(-0.47%) |
Jul 03, 2024 | 16.64 | 16.97 | 16.64 | 16.88 | 310,378 | +0.29(+1.75%) |
Jul 02, 2024 | 16.68 | 16.79 | 16.57 | 16.59 | 294,528 | +0.06(+0.36%) |
Jul 01, 2024 | 16.43 | 16.68 | 16.38 | 16.53 | 359,424 | +0.17(+1.04%) |
Jun 28, 2024 | 16.39 | 16.49 | 16.31 | 16.36 | 266,952 | +0.03(+0.18%) |
Jun 27, 2024 | 16.09 | 16.38 | 16.08 | 16.33 | 248,273 | +0.23(+1.43%) |
Jun 26, 2024 | 16.27 | 16.30 | 16.08 | 16.10 | 229,293 | -0.22(-1.35%) |
Jun 25, 2024 | 16.30 | 16.39 | 16.26 | 16.32 | 173,428 | -0.05(-0.31%) |
Jun 24, 2024 | 16.02 | 16.45 | 16.00 | 16.37 | 316,625 | +0.35(+2.18%) |
Jun 21, 2024 | 16.27 | 16.32 | 15.99 | 16.02 | 479,626 | -0.28(-1.72%) |
Jun 20, 2024 | 16.18 | 16.32 | 16.12 | 16.30 | 188,163 | +0.12(+0.74%) |
Jun 18, 2024 | 16.10 | 16.23 | 16.06 | 16.18 | 198,524 | +0.09(+0.56%) |
Jun 17, 2024 | 16.05 | 16.14 | 15.93 | 16.09 | 256,233 | +0.08(+0.50%) |
Jun 14, 2024 | 16.32 | 16.36 | 15.93 | 16.01 | 611,910 | -0.41(-2.50%) |
Jun 13, 2024 | 16.83 | 16.88 | 16.39 | 16.42 | 301,871 | -0.47(-2.78%) |
Jun 12, 2024 | 16.93 | 17.01 | 16.82 | 16.89 | 308,468 | +0.05(+0.30%) |
Jun 11, 2024 | 16.88 | 16.88 | 16.67 | 16.84 | 196,800 | -0.07(-0.41%) |
Jun 10, 2024 | 16.86 | 17.06 | 16.82 | 16.91 | 393,920 | +0.12(+0.71%) |
Jun 07, 2024 | 16.72 | 16.82 | 16.58 | 16.79 | 276,354 | +0.03(+0.18%) |
Jun 06, 2024 | 16.60 | 16.77 | 16.56 | 16.76 | 266,873 | +0.17(+1.02%) |
Jun 05, 2024 | 16.41 | 16.66 | 16.38 | 16.59 | 247,238 | +0.25(+1.53%) |
Jun 04, 2024 | 16.56 | 16.56 | 16.23 | 16.34 | 497,695 | -0.19(-1.15%) |