Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 16.94 | 16.94 | 16.44 | 16.64 | 20,345 | -0.32(-1.89%) |
Aug 29, 2024 | 16.84 | 17.09 | 16.71 | 16.96 | 22,385 | +0.44(+2.66%) |
Aug 28, 2024 | 16.47 | 16.62 | 16.40 | 16.52 | 14,689 | +0.12(+0.73%) |
Aug 27, 2024 | 16.84 | 16.84 | 16.32 | 16.40 | 20,437 | -0.36(-2.15%) |
Aug 26, 2024 | 16.15 | 16.89 | 16.12 | 16.76 | 29,112 | +0.71(+4.42%) |
Aug 23, 2024 | 15.72 | 16.15 | 15.67 | 16.05 | 40,856 | +0.55(+3.55%) |
Aug 22, 2024 | 15.26 | 15.55 | 15.26 | 15.50 | 13,449 | +0.18(+1.17%) |
Aug 21, 2024 | 15.13 | 15.49 | 15.08 | 15.32 | 24,159 | +0.30(+2.00%) |
Aug 20, 2024 | 14.75 | 15.13 | 14.66 | 15.02 | 39,102 | +0.27(+1.83%) |
Aug 19, 2024 | 14.48 | 14.75 | 14.40 | 14.75 | 27,570 | +0.43(+3.00%) |
Aug 16, 2024 | 14.41 | 14.69 | 14.28 | 14.32 | 27,325 | -0.17(-1.17%) |
Aug 15, 2024 | 14.60 | 14.70 | 14.44 | 14.49 | 23,196 | -0.04(-0.28%) |
Aug 14, 2024 | 14.60 | 14.69 | 14.50 | 14.53 | 13,399 | +0.00(+0.00%) |
Aug 13, 2024 | 14.60 | 14.70 | 14.45 | 14.53 | 16,505 | -0.16(-1.09%) |
Aug 12, 2024 | 14.65 | 14.89 | 14.55 | 14.69 | 19,468 | +0.05(+0.34%) |
Aug 09, 2024 | 14.80 | 14.80 | 14.60 | 14.64 | 14,754 | -0.06(-0.41%) |
Aug 08, 2024 | 14.77 | 14.93 | 14.59 | 14.70 | 13,382 | -0.06(-0.41%) |
Aug 07, 2024 | 15.03 | 15.03 | 14.72 | 14.76 | 10,063 | -0.19(-1.27%) |
Aug 06, 2024 | 14.76 | 15.10 | 14.57 | 14.95 | 18,906 | +0.19(+1.29%) |
Aug 05, 2024 | 14.51 | 14.86 | 14.20 | 14.76 | 41,870 | -0.12(-0.81%) |
Aug 02, 2024 | 14.91 | 15.20 | 14.84 | 14.88 | 20,541 | +0.07(+0.47%) |
Aug 01, 2024 | 14.77 | 15.38 | 14.77 | 14.81 | 26,264 | -0.07(-0.47%) |
Jul 31, 2024 | 14.78 | 15.00 | 14.71 | 14.88 | 20,861 | +0.17(+1.16%) |
Jul 30, 2024 | 14.69 | 14.94 | 14.59 | 14.71 | 19,652 | -0.06(-0.41%) |
Jul 29, 2024 | 14.66 | 14.89 | 14.62 | 14.77 | 19,880 | -0.02(-0.14%) |
Jul 26, 2024 | 14.96 | 14.96 | 14.70 | 14.79 | 16,992 | -0.02(-0.14%) |
Jul 25, 2024 | 14.64 | 14.97 | 14.64 | 14.81 | 11,660 | +0.03(+0.20%) |
Jul 24, 2024 | 15.01 | 15.12 | 14.77 | 14.78 | 11,033 | -0.11(-0.71%) |
Jul 23, 2024 | 14.80 | 15.10 | 14.80 | 14.88 | 24,710 | -0.02(-0.10%) |
Jul 22, 2024 | 14.52 | 15.00 | 14.30 | 14.90 | 15,869 | +0.55(+3.83%) |
Jul 19, 2024 | 14.68 | 14.95 | 14.26 | 14.35 | 15,648 | -0.38(-2.58%) |
Jul 18, 2024 | 15.27 | 15.30 | 14.71 | 14.73 | 23,365 | -0.44(-2.90%) |
Jul 17, 2024 | 14.65 | 15.19 | 14.65 | 15.17 | 18,125 | +0.36(+2.43%) |
Jul 16, 2024 | 14.80 | 14.91 | 14.56 | 14.81 | 14,645 | +0.11(+0.75%) |
Jul 15, 2024 | 14.45 | 14.73 | 14.31 | 14.70 | 22,253 | +0.21(+1.45%) |
Jul 12, 2024 | 14.22 | 14.50 | 14.21 | 14.49 | 18,297 | +0.20(+1.40%) |
Jul 11, 2024 | 14.10 | 14.50 | 14.09 | 14.29 | 14,089 | +0.19(+1.35%) |
Jul 10, 2024 | 14.00 | 14.13 | 13.96 | 14.10 | 11,602 | +0.17(+1.22%) |
Jul 09, 2024 | 13.90 | 14.09 | 13.89 | 13.93 | 25,978 | +0.07(+0.51%) |
Jul 08, 2024 | 14.00 | 14.26 | 13.85 | 13.86 | 21,376 | -0.26(-1.84%) |
Jul 05, 2024 | 13.95 | 14.24 | 13.95 | 14.12 | 15,939 | +0.12(+0.86%) |
Jul 03, 2024 | 14.25 | 14.25 | 13.99 | 14.00 | 15,368 | +0.05(+0.36%) |
Jul 02, 2024 | 13.92 | 14.11 | 13.89 | 13.95 | 9,125 | +0.06(+0.43%) |
Jul 01, 2024 | 13.99 | 14.14 | 13.80 | 13.89 | 12,619 | -0.25(-1.77%) |
Jun 28, 2024 | 13.89 | 14.25 | 13.82 | 14.14 | 22,520 | +0.16(+1.12%) |
Jun 27, 2024 | 14.03 | 14.18 | 13.60 | 13.98 | 30,817 | -0.05(-0.35%) |
Jun 26, 2024 | 14.00 | 14.27 | 13.84 | 14.03 | 14,972 | +0.13(+0.93%) |
Jun 25, 2024 | 14.35 | 14.87 | 13.90 | 13.90 | 40,044 | -0.30(-2.10%) |
Jun 24, 2024 | 14.00 | 14.70 | 13.91 | 14.20 | 42,223 | +0.50(+3.62%) |
Jun 21, 2024 | 14.60 | 14.78 | 13.71 | 13.71 | 102,429 | -0.93(-6.38%) |
Jun 20, 2024 | 14.74 | 14.89 | 14.48 | 14.64 | 16,662 | +0.08(+0.55%) |
Jun 18, 2024 | 14.88 | 15.12 | 14.56 | 14.56 | 18,640 | -0.16(-1.08%) |
Jun 17, 2024 | 14.48 | 14.80 | 14.35 | 14.72 | 18,873 | +0.11(+0.75%) |
Jun 14, 2024 | 14.84 | 15.11 | 14.41 | 14.61 | 26,965 | -0.29(-1.93%) |
Jun 13, 2024 | 15.20 | 15.20 | 14.85 | 14.90 | 17,050 | -0.13(-0.86%) |
Jun 12, 2024 | 14.92 | 15.08 | 14.92 | 15.03 | 9,458 | +0.28(+1.88%) |
Jun 11, 2024 | 14.83 | 15.12 | 14.75 | 14.75 | 22,771 | -0.24(-1.59%) |
Jun 10, 2024 | 14.86 | 15.28 | 14.81 | 14.99 | 23,534 | +0.05(+0.33%) |
Jun 07, 2024 | 15.28 | 15.28 | 14.85 | 14.94 | 35,306 | -0.20(-1.31%) |
Jun 06, 2024 | 15.00 | 15.53 | 15.00 | 15.14 | 8,122 | +0.01(+0.07%) |
Jun 05, 2024 | 15.05 | 15.48 | 15.05 | 15.13 | 17,731 | +0.08(+0.53%) |
Jun 04, 2024 | 15.01 | 15.24 | 14.79 | 15.05 | 15,447 | -0.11(-0.72%) |