Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 14.44 | 14.58 | 14.39 | 14.42 | 769,088 | -0.13(-0.89%) |
Aug 15, 2024 | 14.63 | 14.71 | 14.48 | 14.55 | 745,181 | +0.15(+1.04%) |
Aug 14, 2024 | 14.58 | 14.60 | 14.37 | 14.40 | 666,141 | -0.15(-1.03%) |
Aug 13, 2024 | 14.66 | 14.66 | 14.46 | 14.55 | 1,127,263 | -0.11(-0.75%) |
Aug 12, 2024 | 14.72 | 14.81 | 14.62 | 14.66 | 649,404 | +0.03(+0.21%) |
Aug 09, 2024 | 14.80 | 14.85 | 14.60 | 14.63 | 850,610 | -0.22(-1.48%) |
Aug 08, 2024 | 14.78 | 14.96 | 14.71 | 14.85 | 1,005,499 | +0.15(+1.02%) |
Aug 07, 2024 | 14.80 | 15.19 | 14.70 | 14.70 | 2,501,176 | -0.05(-0.34%) |
Aug 06, 2024 | 14.65 | 14.86 | 14.53 | 14.75 | 3,838,333 | +0.09(+0.61%) |
Aug 05, 2024 | 14.61 | 14.98 | 14.57 | 14.66 | 2,839,841 | -0.50(-3.30%) |
Aug 02, 2024 | 15.54 | 15.65 | 15.06 | 15.16 | 2,954,569 | -0.65(-4.11%) |
Aug 01, 2024 | 16.42 | 16.60 | 15.75 | 15.81 | 3,091,525 | -0.61(-3.71%) |
Jul 31, 2024 | 16.43 | 16.61 | 16.29 | 16.42 | 1,934,686 | +0.29(+1.80%) |
Jul 30, 2024 | 16.14 | 16.22 | 15.89 | 16.13 | 1,381,825 | -0.07(-0.43%) |
Jul 29, 2024 | 16.46 | 16.56 | 16.10 | 16.20 | 2,917,648 | -0.23(-1.40%) |
Jul 26, 2024 | 16.40 | 16.80 | 16.32 | 16.43 | 3,991,769 | +0.17(+1.05%) |
Jul 25, 2024 | 15.84 | 16.37 | 15.75 | 16.26 | 1,748,907 | +0.42(+2.65%) |
Jul 24, 2024 | 16.27 | 16.34 | 15.83 | 15.84 | 963,670 | -0.40(-2.46%) |
Jul 23, 2024 | 15.98 | 16.28 | 15.92 | 16.24 | 1,421,741 | +0.17(+1.06%) |
Jul 22, 2024 | 15.98 | 16.14 | 15.89 | 16.07 | 864,610 | +0.11(+0.69%) |
Jul 19, 2024 | 16.11 | 16.13 | 15.91 | 15.96 | 714,414 | -0.14(-0.87%) |
Jul 18, 2024 | 16.21 | 16.43 | 16.05 | 16.10 | 1,083,293 | -0.18(-1.11%) |
Jul 17, 2024 | 16.45 | 16.53 | 16.20 | 16.28 | 1,201,841 | -0.15(-0.91%) |
Jul 16, 2024 | 16.25 | 16.43 | 16.06 | 16.43 | 1,958,632 | +0.13(+0.80%) |
Jul 15, 2024 | 15.90 | 16.45 | 15.82 | 16.30 | 3,351,807 | +0.52(+3.30%) |
Jul 12, 2024 | 15.85 | 15.91 | 15.72 | 15.78 | 2,299,146 | +0.10(+0.64%) |
Jul 11, 2024 | 15.49 | 15.74 | 15.40 | 15.68 | 2,690,087 | +0.26(+1.69%) |
Jul 10, 2024 | 15.37 | 15.47 | 15.29 | 15.42 | 3,866,361 | +0.04(+0.26%) |
Jul 09, 2024 | 15.27 | 15.41 | 15.16 | 15.38 | 1,775,822 | +0.03(+0.20%) |
Jul 08, 2024 | 15.33 | 15.46 | 15.33 | 15.35 | 1,593,748 | +0.00(+0.00%) |
Jul 05, 2024 | 15.41 | 15.46 | 15.26 | 15.35 | 1,307,236 | -0.07(-0.45%) |
Jul 03, 2024 | 15.38 | 15.60 | 15.37 | 15.42 | 1,210,446 | +0.03(+0.19%) |
Jul 02, 2024 | 15.24 | 15.45 | 15.16 | 15.39 | 1,568,371 | +0.27(+1.79%) |
Jul 01, 2024 | 15.55 | 15.56 | 15.11 | 15.12 | 1,248,669 | -0.37(-2.39%) |
Jun 28, 2024 | 15.61 | 15.70 | 15.41 | 15.49 | 2,211,760 | -0.01(-0.06%) |
Jun 27, 2024 | 15.45 | 15.62 | 15.42 | 15.50 | 1,488,549 | +0.12(+0.78%) |
Jun 26, 2024 | 15.30 | 15.41 | 15.23 | 15.38 | 2,197,089 | +0.03(+0.20%) |
Jun 25, 2024 | 15.33 | 15.44 | 15.24 | 15.35 | 1,181,931 | -0.06(-0.39%) |
Jun 24, 2024 | 15.30 | 15.65 | 15.30 | 15.41 | 2,573,564 | +0.04(+0.26%) |
Jun 21, 2024 | 15.20 | 15.41 | 15.10 | 15.37 | 4,041,594 | +0.15(+0.99%) |
Jun 20, 2024 | 15.26 | 15.51 | 15.20 | 15.22 | 2,718,623 | +0.04(+0.26%) |
Jun 18, 2024 | 15.14 | 15.37 | 15.14 | 15.18 | 1,814,899 | +0.04(+0.26%) |
Jun 17, 2024 | 14.99 | 15.20 | 14.92 | 15.14 | 2,240,449 | +0.13(+0.87%) |
Jun 14, 2024 | 15.20 | 15.28 | 14.95 | 15.01 | 4,255,698 | -0.31(-2.02%) |
Jun 13, 2024 | 15.44 | 15.52 | 15.23 | 15.32 | 4,064,849 | -0.18(-1.16%) |
Jun 12, 2024 | 15.59 | 15.69 | 15.34 | 15.50 | 5,795,753 | +0.24(+1.57%) |
Jun 11, 2024 | 15.30 | 15.43 | 15.10 | 15.26 | 5,315,010 | -0.19(-1.23%) |
Jun 10, 2024 | 15.16 | 15.53 | 15.06 | 15.45 | 22,489,452 | +1.52(+10.91%) |
Jun 07, 2024 | 13.64 | 14.12 | 13.44 | 13.93 | 2,033,015 | +0.25(+1.83%) |
Jun 06, 2024 | 13.36 | 13.68 | 13.29 | 13.68 | 1,137,219 | +0.31(+2.32%) |
Jun 05, 2024 | 13.43 | 13.57 | 13.21 | 13.37 | 1,153,828 | +0.01(+0.07%) |
Jun 04, 2024 | 13.94 | 13.97 | 13.26 | 13.36 | 2,214,374 | -0.72(-5.11%) |