Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 16.62 | 16.82 | 16.55 | 16.73 | 419,378 | +0.33(+2.01%) |
Aug 15, 2024 | 16.57 | 16.70 | 16.37 | 16.40 | 464,549 | -0.17(-1.03%) |
Aug 14, 2024 | 16.52 | 16.70 | 16.47 | 16.57 | 437,066 | +0.17(+1.04%) |
Aug 13, 2024 | 16.21 | 16.44 | 16.19 | 16.40 | 428,414 | +0.35(+2.18%) |
Aug 12, 2024 | 16.16 | 16.23 | 15.99 | 16.05 | 365,371 | +0.11(+0.69%) |
Aug 09, 2024 | 15.93 | 16.00 | 15.79 | 15.94 | 343,968 | +0.36(+2.31%) |
Aug 08, 2024 | 15.34 | 15.62 | 15.16 | 15.58 | 372,065 | +0.11(+0.71%) |
Aug 07, 2024 | 15.42 | 15.66 | 15.38 | 15.47 | 644,656 | +0.32(+2.11%) |
Aug 06, 2024 | 15.05 | 15.28 | 15.01 | 15.15 | 584,448 | +0.16(+1.07%) |
Aug 05, 2024 | 14.90 | 15.16 | 14.89 | 14.99 | 508,830 | -0.45(-2.91%) |
Aug 02, 2024 | 15.37 | 15.65 | 15.33 | 15.44 | 416,741 | +0.14(+0.92%) |
Aug 01, 2024 | 15.24 | 15.43 | 15.19 | 15.30 | 631,279 | -0.06(-0.39%) |
Jul 31, 2024 | 14.75 | 15.40 | 14.75 | 15.36 | 1,108,476 | +0.85(+5.86%) |
Jul 30, 2024 | 14.30 | 14.55 | 14.14 | 14.51 | 663,368 | +0.18(+1.26%) |
Jul 29, 2024 | 14.46 | 14.52 | 14.15 | 14.33 | 541,311 | -0.02(-0.14%) |
Jul 26, 2024 | 14.54 | 14.56 | 14.35 | 14.35 | 888,625 | -0.19(-1.31%) |
Jul 25, 2024 | 14.74 | 14.78 | 14.54 | 14.54 | 507,009 | -0.20(-1.36%) |
Jul 24, 2024 | 14.74 | 14.89 | 14.70 | 14.74 | 765,260 | -0.14(-0.94%) |
Jul 23, 2024 | 15.15 | 15.15 | 14.85 | 14.88 | 220,637 | -0.34(-2.23%) |
Jul 22, 2024 | 15.04 | 15.27 | 15.02 | 15.22 | 401,668 | +0.29(+1.94%) |
Jul 19, 2024 | 15.18 | 15.21 | 14.92 | 14.93 | 548,284 | -0.08(-0.53%) |
Jul 18, 2024 | 15.28 | 15.35 | 14.99 | 15.01 | 408,115 | -0.52(-3.35%) |
Jul 17, 2024 | 15.49 | 15.63 | 15.46 | 15.53 | 544,929 | +0.14(+0.91%) |
Jul 16, 2024 | 15.53 | 15.71 | 15.38 | 15.39 | 516,438 | +0.11(+0.72%) |
Jul 15, 2024 | 15.56 | 15.58 | 15.25 | 15.28 | 344,636 | -0.30(-1.93%) |
Jul 12, 2024 | 15.44 | 15.67 | 15.43 | 15.58 | 497,881 | +0.14(+0.91%) |
Jul 11, 2024 | 15.00 | 15.50 | 14.99 | 15.44 | 799,248 | +0.54(+3.62%) |
Jul 10, 2024 | 14.88 | 14.97 | 14.69 | 14.90 | 413,200 | +0.26(+1.78%) |
Jul 09, 2024 | 14.64 | 14.88 | 14.62 | 14.64 | 334,892 | +0.11(+0.76%) |
Jul 08, 2024 | 14.31 | 14.56 | 14.20 | 14.53 | 332,722 | +0.01(+0.07%) |
Jul 05, 2024 | 14.43 | 14.55 | 14.26 | 14.52 | 608,309 | +0.14(+0.97%) |
Jul 03, 2024 | 14.23 | 14.44 | 14.20 | 14.38 | 311,417 | +0.33(+2.35%) |
Jul 02, 2024 | 14.11 | 14.22 | 13.84 | 14.05 | 675,282 | -0.26(-1.82%) |
Jul 01, 2024 | 14.17 | 14.47 | 14.12 | 14.31 | 634,515 | -0.01(-0.07%) |
Jun 28, 2024 | 14.33 | 14.37 | 14.15 | 14.32 | 566,656 | -0.20(-1.38%) |
Jun 27, 2024 | 14.35 | 14.57 | 14.31 | 14.52 | 790,230 | +0.12(+0.80%) |
Jun 26, 2024 | 14.15 | 14.47 | 14.05 | 14.40 | 381,027 | -0.12(-0.82%) |
Jun 25, 2024 | 14.32 | 14.52 | 14.32 | 14.52 | 460,478 | -0.05(-0.34%) |
Jun 24, 2024 | 14.52 | 14.76 | 14.48 | 14.57 | 382,479 | +0.13(+0.89%) |
Jun 21, 2024 | 14.31 | 14.49 | 14.31 | 14.44 | 505,551 | +0.16(+1.11%) |
Jun 20, 2024 | 14.41 | 14.55 | 14.26 | 14.29 | 304,171 | -0.11(-0.76%) |
Jun 18, 2024 | 14.19 | 14.54 | 14.16 | 14.40 | 301,641 | +0.10(+0.69%) |
Jun 17, 2024 | 14.44 | 14.44 | 14.16 | 14.30 | 358,674 | -0.40(-2.70%) |
Jun 14, 2024 | 14.40 | 14.71 | 14.38 | 14.69 | 323,609 | +0.25(+1.72%) |
Jun 13, 2024 | 14.44 | 14.58 | 14.36 | 14.44 | 360,859 | -0.03(-0.21%) |
Jun 12, 2024 | 14.79 | 14.79 | 14.35 | 14.47 | 510,672 | -0.40(-2.67%) |
Jun 11, 2024 | 14.81 | 14.97 | 14.78 | 14.87 | 295,823 | +0.10(+0.67%) |
Jun 10, 2024 | 14.90 | 14.96 | 14.73 | 14.77 | 335,992 | -0.32(-2.10%) |
Jun 07, 2024 | 15.29 | 15.33 | 15.00 | 15.09 | 377,212 | -0.42(-2.69%) |
Jun 06, 2024 | 15.41 | 15.62 | 15.41 | 15.51 | 237,110 | +0.14(+0.90%) |
Jun 05, 2024 | 15.35 | 15.51 | 15.25 | 15.37 | 396,882 | +0.11(+0.72%) |
Jun 04, 2024 | 14.96 | 15.26 | 14.96 | 15.26 | 361,672 | +0.15(+0.98%) |