Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.68 | 15.39 | 14.65 | 15.39 | 177,204 | +0.96(+6.65%) |
Aug 22, 2024 | 14.60 | 14.74 | 14.39 | 14.43 | 143,405 | -0.21(-1.43%) |
Aug 21, 2024 | 14.46 | 14.70 | 14.35 | 14.64 | 282,063 | +0.28(+1.95%) |
Aug 20, 2024 | 14.67 | 14.67 | 14.06 | 14.36 | 154,890 | -0.33(-2.25%) |
Aug 19, 2024 | 14.89 | 14.98 | 14.29 | 14.69 | 152,811 | -0.22(-1.48%) |
Aug 16, 2024 | 14.93 | 15.16 | 14.72 | 14.91 | 99,596 | -0.01(-0.07%) |
Aug 15, 2024 | 14.87 | 15.20 | 13.63 | 14.92 | 209,329 | +0.15(+1.02%) |
Aug 14, 2024 | 14.79 | 14.79 | 14.45 | 14.77 | 107,640 | +0.05(+0.34%) |
Aug 13, 2024 | 14.45 | 14.78 | 14.29 | 14.72 | 63,715 | +0.44(+3.08%) |
Aug 12, 2024 | 14.48 | 14.48 | 14.26 | 14.28 | 109,043 | -0.10(-0.70%) |
Aug 09, 2024 | 14.60 | 14.73 | 14.34 | 14.38 | 119,809 | -0.19(-1.30%) |
Aug 08, 2024 | 14.56 | 14.71 | 14.48 | 14.57 | 60,266 | +0.26(+1.82%) |
Aug 07, 2024 | 14.87 | 14.87 | 14.29 | 14.31 | 75,896 | -0.26(-1.78%) |
Aug 06, 2024 | 14.53 | 14.76 | 14.34 | 14.57 | 76,143 | +0.06(+0.41%) |
Aug 05, 2024 | 14.55 | 14.67 | 14.26 | 14.51 | 132,913 | -0.93(-6.02%) |
Aug 02, 2024 | 15.72 | 15.86 | 15.27 | 15.44 | 126,500 | -0.91(-5.57%) |
Aug 01, 2024 | 17.03 | 17.14 | 16.09 | 16.35 | 148,149 | -0.71(-4.16%) |
Jul 31, 2024 | 16.34 | 17.33 | 16.20 | 17.06 | 212,223 | +0.84(+5.18%) |
Jul 30, 2024 | 16.21 | 16.26 | 15.96 | 16.22 | 104,041 | +0.15(+0.93%) |
Jul 29, 2024 | 16.16 | 16.35 | 16.04 | 16.07 | 106,276 | -0.03(-0.19%) |
Jul 26, 2024 | 16.19 | 16.29 | 15.90 | 16.10 | 69,068 | +0.17(+1.07%) |
Jul 25, 2024 | 15.74 | 16.28 | 15.66 | 15.93 | 90,577 | +0.27(+1.72%) |
Jul 24, 2024 | 15.99 | 16.12 | 15.63 | 15.66 | 67,199 | -0.42(-2.61%) |
Jul 23, 2024 | 15.80 | 16.25 | 15.76 | 16.08 | 94,827 | +0.30(+1.90%) |
Jul 22, 2024 | 15.30 | 15.81 | 15.21 | 15.78 | 72,458 | +0.50(+3.27%) |
Jul 19, 2024 | 15.47 | 15.62 | 15.22 | 15.28 | 62,134 | -0.15(-0.97%) |
Jul 18, 2024 | 15.93 | 16.10 | 15.41 | 15.43 | 66,141 | -0.50(-3.14%) |
Jul 17, 2024 | 16.11 | 16.28 | 15.88 | 15.93 | 131,878 | -0.35(-2.15%) |
Jul 16, 2024 | 15.48 | 16.31 | 15.48 | 16.28 | 173,631 | +1.00(+6.54%) |
Jul 15, 2024 | 15.34 | 15.53 | 15.20 | 15.28 | 103,489 | +0.12(+0.79%) |
Jul 12, 2024 | 15.23 | 15.35 | 15.08 | 15.16 | 91,388 | +0.13(+0.86%) |
Jul 11, 2024 | 14.40 | 15.04 | 14.38 | 15.03 | 153,044 | +0.93(+6.60%) |
Jul 10, 2024 | 13.96 | 14.16 | 13.94 | 14.10 | 67,747 | +0.20(+1.44%) |
Jul 09, 2024 | 14.08 | 14.10 | 13.83 | 13.90 | 80,480 | -0.21(-1.49%) |
Jul 08, 2024 | 14.12 | 14.42 | 14.05 | 14.11 | 71,638 | +0.07(+0.50%) |
Jul 05, 2024 | 14.12 | 14.12 | 13.91 | 14.04 | 118,568 | -0.12(-0.85%) |
Jul 03, 2024 | 14.44 | 14.44 | 14.10 | 14.16 | 72,635 | -0.25(-1.73%) |
Jul 02, 2024 | 14.06 | 14.60 | 14.06 | 14.41 | 180,022 | +0.35(+2.49%) |
Jul 01, 2024 | 14.45 | 14.45 | 14.01 | 14.06 | 150,907 | -0.41(-2.83%) |
Jun 28, 2024 | 14.53 | 14.70 | 14.12 | 14.47 | 313,440 | +0.08(+0.56%) |
Jun 27, 2024 | 14.68 | 14.76 | 14.36 | 14.39 | 107,267 | -0.28(-1.91%) |
Jun 26, 2024 | 14.62 | 14.73 | 14.52 | 14.67 | 122,773 | +0.07(+0.48%) |
Jun 25, 2024 | 14.65 | 14.65 | 14.52 | 14.60 | 78,493 | -0.07(-0.48%) |
Jun 24, 2024 | 14.76 | 14.87 | 14.55 | 14.67 | 81,256 | -0.04(-0.27%) |
Jun 21, 2024 | 14.61 | 14.94 | 14.50 | 14.71 | 173,625 | +0.15(+1.03%) |
Jun 20, 2024 | 14.58 | 14.69 | 14.39 | 14.56 | 117,633 | -0.09(-0.61%) |
Jun 18, 2024 | 14.62 | 14.70 | 14.42 | 14.65 | 61,847 | -0.03(-0.20%) |
Jun 17, 2024 | 14.46 | 14.70 | 14.39 | 14.68 | 67,314 | +0.05(+0.34%) |
Jun 14, 2024 | 14.76 | 14.76 | 14.58 | 14.63 | 85,380 | -0.26(-1.75%) |
Jun 13, 2024 | 15.12 | 15.12 | 14.74 | 14.89 | 42,957 | -0.32(-2.10%) |
Jun 12, 2024 | 15.27 | 15.49 | 15.16 | 15.21 | 73,640 | +0.31(+2.08%) |
Jun 11, 2024 | 14.86 | 14.95 | 14.71 | 14.90 | 45,940 | -0.06(-0.40%) |
Jun 10, 2024 | 14.81 | 14.98 | 14.58 | 14.96 | 50,925 | +0.12(+0.81%) |
Jun 07, 2024 | 14.90 | 15.01 | 14.81 | 14.84 | 66,644 | -0.23(-1.53%) |
Jun 06, 2024 | 15.41 | 15.41 | 15.01 | 15.07 | 53,760 | -0.38(-2.46%) |
Jun 05, 2024 | 15.48 | 15.48 | 15.24 | 15.45 | 62,423 | -0.03(-0.19%) |
Jun 04, 2024 | 15.90 | 15.93 | 15.43 | 15.48 | 87,013 | -0.57(-3.55%) |