Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 16.38 | 16.56 | 16.38 | 16.53 | 31,512 | +0.17(+1.04%) |
Aug 20, 2024 | 16.38 | 16.43 | 16.26 | 16.36 | 47,563 | +0.06(+0.37%) |
Aug 19, 2024 | 16.25 | 16.39 | 16.25 | 16.30 | 35,312 | -0.05(-0.31%) |
Aug 16, 2024 | 16.10 | 16.35 | 16.10 | 16.35 | 55,073 | +0.28(+1.74%) |
Aug 15, 2024 | 16.04 | 16.10 | 16.03 | 16.07 | 21,048 | +0.06(+0.37%) |
Aug 14, 2024 | 15.96 | 16.04 | 15.91 | 16.01 | 32,187 | +0.03(+0.19%) |
Aug 13, 2024 | 15.95 | 16.02 | 15.92 | 15.98 | 17,503 | +0.07(+0.44%) |
Aug 12, 2024 | 15.90 | 15.92 | 15.85 | 15.91 | 35,969 | +0.09(+0.57%) |
Aug 09, 2024 | 15.80 | 15.90 | 15.80 | 15.82 | 22,637 | +0.06(+0.38%) |
Aug 08, 2024 | 15.72 | 15.81 | 15.67 | 15.76 | 20,806 | +0.15(+0.96%) |
Aug 07, 2024 | 15.55 | 15.81 | 15.55 | 15.61 | 24,220 | +0.08(+0.52%) |
Aug 06, 2024 | 15.48 | 15.64 | 15.42 | 15.53 | 26,172 | +0.08(+0.52%) |
Aug 05, 2024 | 15.60 | 15.61 | 15.38 | 15.45 | 63,778 | -0.34(-2.13%) |
Aug 02, 2024 | 15.99 | 15.99 | 15.74 | 15.79 | 53,326 | -0.16(-1.02%) |
Aug 01, 2024 | 15.87 | 15.99 | 15.82 | 15.95 | 27,671 | +0.04(+0.25%) |
Jul 31, 2024 | 15.90 | 15.95 | 15.82 | 15.91 | 34,330 | +0.10(+0.63%) |
Jul 30, 2024 | 15.86 | 15.87 | 15.77 | 15.81 | 33,282 | +0.03(+0.19%) |
Jul 29, 2024 | 15.95 | 15.95 | 15.76 | 15.78 | 29,342 | -0.06(-0.38%) |
Jul 26, 2024 | 15.84 | 15.94 | 15.84 | 15.84 | 27,021 | +0.08(+0.53%) |
Jul 25, 2024 | 15.70 | 15.80 | 15.70 | 15.76 | 23,470 | +0.05(+0.32%) |
Jul 24, 2024 | 15.65 | 15.78 | 15.65 | 15.71 | 19,322 | -0.03(-0.21%) |
Jul 23, 2024 | 15.70 | 15.85 | 15.70 | 15.74 | 18,529 | +0.00(+0.00%) |
Jul 22, 2024 | 15.76 | 15.76 | 15.70 | 15.74 | 6,819 | +0.04(+0.25%) |
Jul 19, 2024 | 15.73 | 15.81 | 15.69 | 15.70 | 8,962 | +0.01(+0.06%) |
Jul 18, 2024 | 15.73 | 15.79 | 15.69 | 15.69 | 49,754 | -0.04(-0.25%) |
Jul 17, 2024 | 15.73 | 15.79 | 15.68 | 15.73 | 21,688 | +0.01(+0.06%) |
Jul 16, 2024 | 15.59 | 15.75 | 15.59 | 15.72 | 22,044 | +0.08(+0.51%) |
Jul 15, 2024 | 15.84 | 15.91 | 15.56 | 15.64 | 36,555 | -0.25(-1.56%) |
Jul 12, 2024 | 15.77 | 15.94 | 15.77 | 15.89 | 15,434 | +0.13(+0.82%) |
Jul 11, 2024 | 15.73 | 15.87 | 15.70 | 15.76 | 20,773 | +0.07(+0.44%) |
Jul 10, 2024 | 15.60 | 15.75 | 15.59 | 15.69 | 40,503 | +0.13(+0.83%) |
Jul 09, 2024 | 15.51 | 15.56 | 15.44 | 15.56 | 17,799 | +0.06(+0.38%) |
Jul 08, 2024 | 15.49 | 15.50 | 15.45 | 15.50 | 38,699 | +0.00(+0.00%) |
Jul 05, 2024 | 15.42 | 15.54 | 15.42 | 15.50 | 20,686 | +0.02(+0.13%) |
Jul 03, 2024 | 15.41 | 15.51 | 15.38 | 15.48 | 12,339 | +0.06(+0.39%) |
Jul 02, 2024 | 15.32 | 15.45 | 15.32 | 15.42 | 16,436 | +0.18(+1.17%) |
Jul 01, 2024 | 15.37 | 15.38 | 15.21 | 15.24 | 34,929 | -0.21(-1.35%) |
Jun 28, 2024 | 15.33 | 15.45 | 15.30 | 15.45 | 17,843 | +0.18(+1.17%) |
Jun 27, 2024 | 15.23 | 15.30 | 15.21 | 15.27 | 22,078 | +0.08(+0.52%) |
Jun 26, 2024 | 15.20 | 15.21 | 15.13 | 15.19 | 22,953 | +0.02(+0.13%) |
Jun 25, 2024 | 15.18 | 15.21 | 15.13 | 15.17 | 13,821 | +0.04(+0.26%) |
Jun 24, 2024 | 15.21 | 15.21 | 15.08 | 15.13 | 29,246 | -0.02(-0.16%) |
Jun 21, 2024 | 15.17 | 15.17 | 15.07 | 15.16 | 13,604 | +0.05(+0.36%) |
Jun 20, 2024 | 15.17 | 15.20 | 14.84 | 15.10 | 24,099 | -0.02(-0.13%) |
Jun 18, 2024 | 15.15 | 15.24 | 15.07 | 15.12 | 27,397 | +0.01(+0.07%) |
Jun 17, 2024 | 15.11 | 15.22 | 15.06 | 15.11 | 27,439 | -0.01(-0.07%) |
Jun 14, 2024 | 15.13 | 15.22 | 15.12 | 15.12 | 17,412 | -0.05(-0.33%) |
Jun 13, 2024 | 15.34 | 15.34 | 15.17 | 15.17 | 16,070 | -0.05(-0.33%) |
Jun 12, 2024 | 15.28 | 15.40 | 15.22 | 15.22 | 11,037 | +0.02(+0.16%) |
Jun 11, 2024 | 15.26 | 15.34 | 15.16 | 15.20 | 17,778 | -0.02(-0.16%) |
Jun 10, 2024 | 15.25 | 15.39 | 15.20 | 15.22 | 18,256 | -0.03(-0.19%) |
Jun 07, 2024 | 15.32 | 15.35 | 15.17 | 15.25 | 14,598 | -0.09(-0.59%) |
Jun 06, 2024 | 15.33 | 15.40 | 15.17 | 15.34 | 8,345 | +0.02(+0.14%) |
Jun 05, 2024 | 15.34 | 15.35 | 15.19 | 15.32 | 12,443 | -0.02(-0.13%) |
Jun 04, 2024 | 15.34 | 15.38 | 15.29 | 15.34 | 12,621 | +0.04(+0.26%) |