Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.20 | 15.48 | 15.08 | 15.30 | 33,391 | +0.11(+0.72%) |
Aug 22, 2024 | 15.20 | 15.20 | 15.08 | 15.19 | 19,021 | +0.01(+0.07%) |
Aug 21, 2024 | 15.09 | 15.19 | 14.94 | 15.18 | 17,120 | +0.12(+0.80%) |
Aug 20, 2024 | 14.90 | 15.13 | 14.90 | 15.06 | 17,563 | +0.14(+0.94%) |
Aug 19, 2024 | 14.88 | 15.13 | 14.88 | 14.92 | 7,043 | -0.06(-0.40%) |
Aug 16, 2024 | 14.92 | 15.04 | 14.88 | 14.98 | 8,943 | -0.12(-0.79%) |
Aug 15, 2024 | 14.81 | 15.22 | 14.77 | 15.10 | 23,126 | +0.32(+2.17%) |
Aug 14, 2024 | 14.97 | 15.08 | 14.72 | 14.78 | 23,005 | -0.04(-0.27%) |
Aug 13, 2024 | 15.16 | 15.16 | 14.63 | 14.82 | 42,628 | +0.00(+0.00%) |
Aug 12, 2024 | 14.91 | 15.21 | 14.63 | 14.82 | 40,879 | +0.04(+0.30%) |
Aug 09, 2024 | 14.88 | 14.91 | 14.68 | 14.78 | 13,290 | -0.12(-0.84%) |
Aug 08, 2024 | 14.87 | 14.91 | 14.69 | 14.90 | 12,001 | +0.05(+0.34%) |
Aug 07, 2024 | 14.91 | 15.05 | 14.67 | 14.85 | 12,336 | +0.10(+0.68%) |
Aug 06, 2024 | 14.56 | 14.99 | 14.55 | 14.75 | 12,848 | +0.21(+1.44%) |
Aug 05, 2024 | 15.00 | 15.00 | 14.53 | 14.54 | 30,886 | -0.49(-3.26%) |
Aug 02, 2024 | 14.88 | 15.09 | 14.88 | 15.03 | 17,197 | +0.02(+0.13%) |
Aug 01, 2024 | 14.90 | 15.01 | 14.88 | 15.01 | 12,131 | +0.15(+1.03%) |
Jul 31, 2024 | 14.85 | 14.86 | 14.75 | 14.86 | 10,364 | +0.03(+0.18%) |
Jul 30, 2024 | 14.85 | 14.87 | 14.71 | 14.83 | 11,774 | +0.01(+0.03%) |
Jul 29, 2024 | 14.82 | 14.85 | 14.67 | 14.82 | 18,783 | +0.15(+1.05%) |
Jul 26, 2024 | 14.75 | 14.79 | 14.60 | 14.67 | 11,385 | +0.06(+0.42%) |
Jul 25, 2024 | 14.62 | 14.79 | 14.59 | 14.61 | 8,240 | -0.03(-0.17%) |
Jul 24, 2024 | 14.74 | 14.75 | 14.63 | 14.63 | 13,410 | -0.04(-0.24%) |
Jul 23, 2024 | 14.76 | 14.77 | 14.56 | 14.67 | 11,479 | -0.03(-0.20%) |
Jul 22, 2024 | 14.75 | 14.77 | 14.51 | 14.70 | 30,791 | +0.14(+0.93%) |
Jul 19, 2024 | 14.56 | 14.57 | 14.47 | 14.56 | 9,029 | +0.09(+0.66%) |
Jul 18, 2024 | 14.64 | 14.70 | 14.47 | 14.47 | 18,285 | -0.03(-0.21%) |
Jul 17, 2024 | 14.56 | 14.70 | 14.40 | 14.50 | 30,882 | +0.03(+0.21%) |
Jul 16, 2024 | 14.45 | 14.49 | 14.35 | 14.47 | 16,890 | +0.13(+0.90%) |
Jul 15, 2024 | 14.39 | 14.56 | 14.29 | 14.34 | 20,969 | -0.11(-0.76%) |
Jul 12, 2024 | 14.40 | 14.77 | 14.26 | 14.45 | 27,574 | +0.12(+0.83%) |
Jul 11, 2024 | 14.04 | 14.38 | 14.04 | 14.33 | 13,477 | +0.30(+2.12%) |
Jul 10, 2024 | 14.34 | 14.34 | 14.03 | 14.03 | 20,718 | -0.15(-1.05%) |
Jul 09, 2024 | 14.15 | 14.34 | 14.07 | 14.18 | 15,188 | +0.06(+0.42%) |
Jul 08, 2024 | 13.93 | 14.12 | 13.93 | 14.12 | 7,978 | +0.12(+0.85%) |
Jul 05, 2024 | 14.12 | 14.12 | 13.97 | 14.00 | 17,450 | +0.06(+0.43%) |
Jul 03, 2024 | 13.95 | 13.95 | 13.80 | 13.94 | 2,611 | +0.05(+0.36%) |
Jul 02, 2024 | 13.92 | 13.92 | 13.69 | 13.89 | 5,293 | +0.10(+0.72%) |
Jul 01, 2024 | 13.87 | 13.94 | 13.74 | 13.79 | 11,011 | +0.03(+0.22%) |
Jun 28, 2024 | 13.86 | 13.90 | 13.75 | 13.76 | 16,025 | -0.02(-0.13%) |
Jun 27, 2024 | 13.73 | 13.88 | 13.65 | 13.78 | 11,974 | +0.21(+1.52%) |
Jun 26, 2024 | 13.59 | 13.86 | 13.50 | 13.58 | 18,070 | -0.15(-1.08%) |
Jun 25, 2024 | 13.66 | 13.85 | 13.64 | 13.73 | 19,443 | +0.03(+0.22%) |
Jun 24, 2024 | 13.56 | 13.78 | 13.56 | 13.70 | 11,713 | +0.15(+1.10%) |
Jun 21, 2024 | 13.59 | 13.60 | 13.52 | 13.55 | 7,648 | -0.01(-0.07%) |
Jun 20, 2024 | 13.33 | 13.60 | 13.33 | 13.56 | 30,280 | -0.05(-0.37%) |
Jun 18, 2024 | 13.74 | 13.74 | 13.58 | 13.61 | 20,367 | +0.04(+0.29%) |
Jun 17, 2024 | 13.58 | 13.67 | 13.56 | 13.57 | 4,439 | +0.03(+0.22%) |
Jun 14, 2024 | 13.72 | 13.75 | 13.39 | 13.54 | 26,120 | -0.27(-1.94%) |
Jun 13, 2024 | 13.96 | 13.96 | 13.76 | 13.80 | 5,311 | +0.05(+0.36%) |
Jun 12, 2024 | 13.98 | 13.98 | 13.75 | 13.75 | 10,460 | -0.03(-0.21%) |
Jun 11, 2024 | 13.67 | 13.84 | 13.59 | 13.78 | 14,986 | +0.10(+0.72%) |
Jun 10, 2024 | 13.68 | 13.83 | 13.67 | 13.69 | 17,697 | -0.04(-0.29%) |
Jun 07, 2024 | 13.91 | 14.33 | 13.67 | 13.73 | 44,368 | -0.29(-2.04%) |
Jun 06, 2024 | 13.89 | 14.06 | 13.89 | 14.01 | 19,126 | +0.03(+0.21%) |
Jun 05, 2024 | 13.97 | 14.14 | 13.89 | 13.98 | 27,689 | +0.03(+0.21%) |
Jun 04, 2024 | 14.24 | 14.24 | 13.95 | 13.95 | 31,734 | -0.22(-1.53%) |