Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.85 | 15.18 | 14.81 | 15.05 | 222,267 | +0.29(+1.96%) |
Aug 22, 2024 | 14.96 | 14.96 | 14.72 | 14.76 | 166,207 | -0.13(-0.87%) |
Aug 21, 2024 | 14.83 | 14.96 | 14.72 | 14.89 | 186,678 | +0.13(+0.88%) |
Aug 20, 2024 | 14.76 | 14.81 | 14.60 | 14.76 | 296,263 | -0.01(-0.07%) |
Aug 19, 2024 | 14.94 | 14.94 | 14.69 | 14.77 | 226,480 | -0.16(-1.07%) |
Aug 16, 2024 | 14.87 | 15.07 | 14.82 | 14.93 | 408,125 | +0.05(+0.34%) |
Aug 15, 2024 | 14.89 | 14.96 | 14.74 | 14.88 | 242,269 | +0.27(+1.85%) |
Aug 14, 2024 | 14.81 | 14.85 | 14.60 | 14.61 | 167,827 | -0.11(-0.75%) |
Aug 13, 2024 | 14.78 | 14.86 | 14.66 | 14.72 | 211,415 | -0.06(-0.41%) |
Aug 12, 2024 | 15.02 | 15.05 | 14.77 | 14.78 | 153,919 | -0.12(-0.81%) |
Aug 09, 2024 | 14.96 | 14.98 | 14.78 | 14.90 | 175,702 | +0.01(+0.07%) |
Aug 08, 2024 | 14.57 | 15.14 | 14.57 | 14.89 | 259,051 | +0.36(+2.48%) |
Aug 07, 2024 | 14.88 | 14.95 | 14.51 | 14.53 | 248,594 | -0.15(-1.02%) |
Aug 06, 2024 | 14.82 | 14.96 | 14.66 | 14.68 | 324,769 | -0.24(-1.61%) |
Aug 05, 2024 | 15.18 | 15.21 | 14.80 | 14.92 | 410,929 | -0.87(-5.51%) |
Aug 02, 2024 | 15.86 | 16.06 | 15.72 | 15.79 | 382,375 | -0.44(-2.71%) |
Aug 01, 2024 | 16.43 | 16.53 | 15.94 | 16.23 | 367,023 | -0.32(-1.93%) |
Jul 31, 2024 | 16.69 | 16.85 | 16.39 | 16.55 | 332,192 | -0.14(-0.84%) |
Jul 30, 2024 | 16.10 | 16.75 | 16.09 | 16.69 | 418,630 | +0.49(+3.02%) |
Jul 29, 2024 | 16.07 | 16.23 | 16.02 | 16.20 | 311,643 | +0.09(+0.56%) |
Jul 26, 2024 | 15.75 | 16.13 | 15.75 | 16.11 | 316,576 | +0.37(+2.35%) |
Jul 25, 2024 | 15.50 | 15.86 | 15.35 | 15.74 | 331,085 | +0.31(+2.01%) |
Jul 24, 2024 | 15.30 | 15.64 | 15.26 | 15.43 | 261,425 | +0.10(+0.65%) |
Jul 23, 2024 | 15.30 | 15.51 | 15.20 | 15.33 | 266,952 | +0.07(+0.46%) |
Jul 22, 2024 | 15.30 | 15.38 | 14.93 | 15.26 | 375,141 | -0.05(-0.33%) |
Jul 19, 2024 | 15.48 | 15.53 | 15.24 | 15.31 | 253,069 | -0.18(-1.16%) |
Jul 18, 2024 | 15.56 | 15.64 | 15.23 | 15.49 | 361,496 | -0.07(-0.45%) |
Jul 17, 2024 | 15.62 | 15.73 | 15.39 | 15.56 | 480,680 | -0.06(-0.38%) |
Jul 16, 2024 | 15.82 | 15.98 | 15.46 | 15.62 | 750,218 | +0.00(+0.03%) |
Jul 15, 2024 | 15.17 | 16.02 | 15.13 | 15.62 | 1,670,322 | +1.60(+11.38%) |
Jul 12, 2024 | 14.30 | 14.36 | 14.01 | 14.02 | 392,430 | -0.21(-1.48%) |
Jul 11, 2024 | 14.07 | 14.26 | 14.00 | 14.23 | 442,298 | +0.28(+2.01%) |
Jul 10, 2024 | 13.87 | 13.98 | 13.85 | 13.95 | 286,061 | +0.07(+0.50%) |
Jul 09, 2024 | 13.87 | 13.93 | 13.81 | 13.88 | 285,105 | +0.00(+0.00%) |
Jul 08, 2024 | 13.90 | 14.07 | 13.86 | 13.88 | 282,270 | +0.01(+0.07%) |
Jul 05, 2024 | 14.04 | 14.06 | 13.76 | 13.87 | 457,196 | -0.22(-1.55%) |
Jul 03, 2024 | 13.97 | 14.16 | 13.87 | 14.09 | 235,504 | +0.16(+1.14%) |
Jul 02, 2024 | 14.03 | 14.06 | 13.72 | 13.93 | 573,472 | -0.10(-0.71%) |
Jul 01, 2024 | 14.21 | 14.32 | 13.99 | 14.03 | 674,791 | -0.18(-1.25%) |
Jun 28, 2024 | 14.66 | 14.81 | 14.19 | 14.21 | 1,115,666 | -0.44(-2.98%) |
Jun 27, 2024 | 14.61 | 14.70 | 14.28 | 14.64 | 609,999 | +0.04(+0.27%) |
Jun 26, 2024 | 14.56 | 14.76 | 14.50 | 14.60 | 785,328 | -0.02(-0.14%) |
Jun 25, 2024 | 14.51 | 14.77 | 14.50 | 14.62 | 956,577 | +0.11(+0.75%) |
Jun 24, 2024 | 14.16 | 14.71 | 14.16 | 14.51 | 1,347,212 | +0.36(+2.52%) |
Jun 21, 2024 | 15.56 | 15.62 | 13.92 | 14.16 | 3,580,363 | -2.09(-12.87%) |
Jun 20, 2024 | 16.46 | 16.46 | 16.06 | 16.25 | 1,756,410 | +0.06(+0.37%) |
Jun 18, 2024 | 16.01 | 16.21 | 15.93 | 16.19 | 355,839 | +0.17(+1.08%) |
Jun 17, 2024 | 15.85 | 16.04 | 15.78 | 16.02 | 314,761 | +0.16(+1.03%) |
Jun 14, 2024 | 15.88 | 15.95 | 15.84 | 15.85 | 278,890 | -0.14(-0.87%) |
Jun 13, 2024 | 16.14 | 16.14 | 15.93 | 15.99 | 265,709 | -0.09(-0.55%) |
Jun 12, 2024 | 16.29 | 16.30 | 16.08 | 16.08 | 211,188 | -0.05(-0.31%) |
Jun 11, 2024 | 16.00 | 16.20 | 15.90 | 16.13 | 207,216 | +0.07(+0.43%) |
Jun 10, 2024 | 15.97 | 16.11 | 15.89 | 16.06 | 252,814 | -0.05(-0.31%) |
Jun 07, 2024 | 15.85 | 16.24 | 15.80 | 16.11 | 227,419 | +0.18(+1.12%) |
Jun 06, 2024 | 16.00 | 16.09 | 15.83 | 15.93 | 242,968 | -0.14(-0.86%) |
Jun 05, 2024 | 16.10 | 16.14 | 15.85 | 16.07 | 293,757 | -0.04(-0.28%) |
Jun 04, 2024 | 16.46 | 16.49 | 16.09 | 16.11 | 291,999 | -0.44(-2.63%) |