Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 15.29 | 15.51 | 15.29 | 15.50 | 1,735,998 | +0.35(+2.31%) |
Aug 15, 2024 | 15.12 | 15.24 | 15.09 | 15.15 | 1,533,759 | +0.36(+2.43%) |
Aug 14, 2024 | 14.77 | 14.85 | 14.71 | 14.79 | 2,243,549 | +0.12(+0.82%) |
Aug 13, 2024 | 14.45 | 14.68 | 14.42 | 14.67 | 1,290,150 | +0.18(+1.24%) |
Aug 12, 2024 | 14.55 | 14.61 | 14.43 | 14.49 | 1,455,069 | -0.04(-0.28%) |
Aug 09, 2024 | 14.32 | 14.55 | 14.31 | 14.53 | 1,212,942 | +0.22(+1.54%) |
Aug 08, 2024 | 14.28 | 14.35 | 14.19 | 14.31 | 1,427,553 | +0.23(+1.63%) |
Aug 07, 2024 | 14.40 | 14.46 | 14.05 | 14.08 | 1,952,907 | -0.07(-0.49%) |
Aug 06, 2024 | 13.83 | 14.22 | 13.82 | 14.15 | 2,548,391 | +0.07(+0.50%) |
Aug 05, 2024 | 13.78 | 14.24 | 13.70 | 14.08 | 3,596,108 | -0.30(-2.09%) |
Aug 02, 2024 | 14.59 | 14.63 | 14.34 | 14.38 | 3,155,970 | -0.70(-4.64%) |
Aug 01, 2024 | 15.52 | 15.53 | 15.01 | 15.08 | 4,888,467 | -0.48(-3.08%) |
Jul 31, 2024 | 15.66 | 15.72 | 15.54 | 15.56 | 1,799,728 | -0.23(-1.46%) |
Jul 30, 2024 | 15.78 | 15.86 | 15.73 | 15.79 | 1,929,855 | +0.31(+2.00%) |
Jul 29, 2024 | 15.58 | 15.62 | 15.43 | 15.48 | 1,260,673 | -0.19(-1.21%) |
Jul 26, 2024 | 15.61 | 15.74 | 15.57 | 15.67 | 1,781,104 | +0.05(+0.32%) |
Jul 25, 2024 | 15.59 | 15.79 | 15.51 | 15.62 | 2,189,815 | +0.19(+1.23%) |
Jul 24, 2024 | 15.98 | 16.04 | 15.43 | 15.43 | 4,503,880 | -1.61(-9.45%) |
Jul 23, 2024 | 16.77 | 17.06 | 16.72 | 17.04 | 1,769,882 | +0.11(+0.65%) |
Jul 22, 2024 | 16.78 | 16.96 | 16.72 | 16.93 | 1,789,359 | +0.63(+3.87%) |
Jul 19, 2024 | 16.32 | 16.41 | 16.25 | 16.30 | 1,242,106 | -0.22(-1.33%) |
Jul 18, 2024 | 16.80 | 16.84 | 16.49 | 16.52 | 1,602,423 | -0.12(-0.72%) |
Jul 17, 2024 | 16.63 | 16.73 | 16.59 | 16.64 | 1,372,400 | +0.10(+0.60%) |
Jul 16, 2024 | 16.46 | 16.56 | 16.39 | 16.54 | 1,262,164 | -0.03(-0.18%) |
Jul 15, 2024 | 16.65 | 16.67 | 16.55 | 16.57 | 920,021 | -0.07(-0.42%) |
Jul 12, 2024 | 16.65 | 16.73 | 16.61 | 16.64 | 1,044,878 | +0.04(+0.24%) |
Jul 11, 2024 | 16.68 | 16.72 | 16.55 | 16.60 | 1,794,682 | -0.11(-0.66%) |
Jul 10, 2024 | 16.64 | 16.73 | 16.63 | 16.71 | 956,739 | +0.05(+0.30%) |
Jul 09, 2024 | 16.52 | 16.75 | 16.50 | 16.66 | 1,182,793 | -0.07(-0.42%) |
Jul 08, 2024 | 16.90 | 16.95 | 16.71 | 16.73 | 1,406,785 | -0.23(-1.36%) |
Jul 05, 2024 | 17.00 | 17.04 | 16.86 | 16.96 | 1,304,866 | -0.07(-0.41%) |
Jul 03, 2024 | 16.89 | 17.05 | 16.89 | 17.03 | 1,313,924 | +0.62(+3.78%) |
Jul 02, 2024 | 16.38 | 16.51 | 16.30 | 16.41 | 1,202,945 | -0.20(-1.20%) |
Jul 01, 2024 | 16.49 | 16.62 | 16.43 | 16.61 | 2,200,899 | +0.67(+4.20%) |
Jun 28, 2024 | 15.87 | 15.98 | 15.84 | 15.94 | 1,265,254 | +0.15(+0.95%) |
Jun 27, 2024 | 15.84 | 15.91 | 15.78 | 15.79 | 932,757 | +0.08(+0.51%) |
Jun 26, 2024 | 15.62 | 15.73 | 15.62 | 15.71 | 972,945 | +0.03(+0.19%) |
Jun 25, 2024 | 15.67 | 15.72 | 15.62 | 15.68 | 794,078 | -0.22(-1.38%) |
Jun 24, 2024 | 15.76 | 15.96 | 15.73 | 15.90 | 1,387,598 | +0.43(+2.78%) |
Jun 21, 2024 | 15.53 | 15.59 | 15.41 | 15.47 | 1,265,803 | -0.33(-2.09%) |
Jun 20, 2024 | 15.76 | 15.84 | 15.74 | 15.80 | 1,076,211 | +0.01(+0.06%) |
Jun 18, 2024 | 15.75 | 15.83 | 15.73 | 15.79 | 1,143,071 | +0.00(+0.00%) |
Jun 17, 2024 | 15.66 | 15.79 | 15.59 | 15.79 | 1,432,379 | +0.32(+2.07%) |
Jun 14, 2024 | 15.18 | 15.47 | 15.14 | 15.47 | 1,782,975 | -0.23(-1.46%) |
Jun 13, 2024 | 15.90 | 15.90 | 15.59 | 15.70 | 1,891,591 | -0.46(-2.85%) |
Jun 12, 2024 | 16.28 | 16.32 | 16.11 | 16.16 | 1,393,494 | +0.27(+1.70%) |
Jun 11, 2024 | 15.96 | 15.98 | 15.76 | 15.89 | 1,829,880 | -0.54(-3.29%) |
Jun 10, 2024 | 16.28 | 16.45 | 16.20 | 16.43 | 1,119,603 | -0.12(-0.73%) |
Jun 07, 2024 | 16.57 | 16.62 | 16.50 | 16.55 | 979,487 | -0.03(-0.18%) |
Jun 06, 2024 | 16.55 | 16.69 | 16.53 | 16.58 | 1,166,290 | +0.20(+1.22%) |
Jun 05, 2024 | 16.44 | 16.49 | 16.28 | 16.38 | 1,125,203 | -0.02(-0.12%) |
Jun 04, 2024 | 16.30 | 16.51 | 16.30 | 16.40 | 1,709,169 | -0.45(-2.67%) |