Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.09 | 15.11 | 14.97 | 15.11 | 66,515 | +0.02(+0.13%) |
Aug 22, 2024 | 15.04 | 15.23 | 15.02 | 15.09 | 82,118 | -0.29(-1.89%) |
Aug 21, 2024 | 15.36 | 15.40 | 15.32 | 15.38 | 56,429 | +0.06(+0.39%) |
Aug 20, 2024 | 15.32 | 15.40 | 15.32 | 15.32 | 68,188 | +0.01(+0.07%) |
Aug 19, 2024 | 15.24 | 15.40 | 15.21 | 15.31 | 61,813 | +0.06(+0.39%) |
Aug 16, 2024 | 15.26 | 15.26 | 15.21 | 15.25 | 43,104 | +0.06(+0.39%) |
Aug 15, 2024 | 15.27 | 15.27 | 15.13 | 15.19 | 44,726 | +0.06(+0.40%) |
Aug 14, 2024 | 15.11 | 15.14 | 15.04 | 15.13 | 24,817 | +0.07(+0.46%) |
Aug 13, 2024 | 15.04 | 15.15 | 15.00 | 15.06 | 42,480 | +0.07(+0.47%) |
Aug 12, 2024 | 15.14 | 15.15 | 14.96 | 14.99 | 41,398 | -0.07(-0.46%) |
Aug 09, 2024 | 15.07 | 15.15 | 15.05 | 15.06 | 46,935 | +0.03(+0.20%) |
Aug 08, 2024 | 14.93 | 15.03 | 14.89 | 15.03 | 56,012 | +0.13(+0.87%) |
Aug 07, 2024 | 14.72 | 14.92 | 14.72 | 14.90 | 70,955 | +0.23(+1.57%) |
Aug 06, 2024 | 14.64 | 14.71 | 14.62 | 14.67 | 32,051 | +0.03(+0.20%) |
Aug 05, 2024 | 14.76 | 14.79 | 14.55 | 14.64 | 107,821 | -0.30(-2.01%) |
Aug 02, 2024 | 15.07 | 15.12 | 14.85 | 14.94 | 62,631 | -0.13(-0.86%) |
Aug 01, 2024 | 15.09 | 15.16 | 15.01 | 15.07 | 47,490 | +0.05(+0.33%) |
Jul 31, 2024 | 15.02 | 15.02 | 14.93 | 15.02 | 57,124 | +0.14(+0.94%) |
Jul 30, 2024 | 14.92 | 14.95 | 14.85 | 14.88 | 77,119 | +0.08(+0.54%) |
Jul 29, 2024 | 14.86 | 14.95 | 14.71 | 14.80 | 65,091 | +0.01(+0.07%) |
Jul 26, 2024 | 14.91 | 14.91 | 14.77 | 14.79 | 84,969 | -0.02(-0.14%) |
Jul 25, 2024 | 14.82 | 14.83 | 14.73 | 14.81 | 130,774 | +0.06(+0.41%) |
Jul 24, 2024 | 14.81 | 14.92 | 14.67 | 14.75 | 180,073 | -0.09(-0.61%) |
Jul 23, 2024 | 14.84 | 14.90 | 14.81 | 14.84 | 49,792 | +0.03(+0.21%) |
Jul 22, 2024 | 14.79 | 14.95 | 14.76 | 14.81 | 54,279 | +0.01(+0.10%) |
Jul 19, 2024 | 14.92 | 14.92 | 14.79 | 14.79 | 30,224 | -0.03(-0.20%) |
Jul 18, 2024 | 14.94 | 15.01 | 14.78 | 14.82 | 44,522 | -0.09(-0.63%) |
Jul 17, 2024 | 14.94 | 15.00 | 14.91 | 14.92 | 94,057 | +0.01(+0.03%) |
Jul 16, 2024 | 14.94 | 15.02 | 14.86 | 14.91 | 58,729 | +0.05(+0.33%) |
Jul 15, 2024 | 15.12 | 15.14 | 14.79 | 14.86 | 79,372 | -0.16(-1.06%) |
Jul 12, 2024 | 14.92 | 15.16 | 14.91 | 15.02 | 99,480 | +0.09(+0.60%) |
Jul 11, 2024 | 14.97 | 14.97 | 14.90 | 14.93 | 53,396 | +0.01(+0.06%) |
Jul 10, 2024 | 14.88 | 14.92 | 14.78 | 14.92 | 96,598 | +0.18(+1.21%) |
Jul 09, 2024 | 14.71 | 14.74 | 14.63 | 14.74 | 68,240 | +0.07(+0.47%) |
Jul 08, 2024 | 14.66 | 14.71 | 14.60 | 14.68 | 46,102 | +0.05(+0.34%) |
Jul 05, 2024 | 14.63 | 14.63 | 14.57 | 14.63 | 64,871 | -0.02(-0.14%) |
Jul 03, 2024 | 14.52 | 14.66 | 14.52 | 14.65 | 58,874 | +0.15(+1.03%) |
Jul 02, 2024 | 14.33 | 14.50 | 14.33 | 14.50 | 97,238 | +0.15(+1.04%) |
Jul 01, 2024 | 14.40 | 14.40 | 14.31 | 14.35 | 64,498 | +0.00(+0.00%) |
Jun 28, 2024 | 14.35 | 14.37 | 14.30 | 14.35 | 38,419 | +0.03(+0.21%) |
Jun 27, 2024 | 14.35 | 14.35 | 14.27 | 14.32 | 45,656 | -0.02(-0.14%) |
Jun 26, 2024 | 14.37 | 14.37 | 14.28 | 14.34 | 51,322 | +0.02(+0.14%) |
Jun 25, 2024 | 14.44 | 14.46 | 14.29 | 14.32 | 52,760 | -0.08(-0.55%) |
Jun 24, 2024 | 14.42 | 14.44 | 14.35 | 14.40 | 52,696 | +0.04(+0.28%) |
Jun 21, 2024 | 14.24 | 14.36 | 14.21 | 14.36 | 74,524 | +0.10(+0.70%) |
Jun 20, 2024 | 14.27 | 14.35 | 14.20 | 14.26 | 70,546 | +0.03(+0.18%) |
Jun 18, 2024 | 14.24 | 14.25 | 14.18 | 14.23 | 49,410 | +0.04(+0.28%) |
Jun 17, 2024 | 14.27 | 14.31 | 14.19 | 14.19 | 41,673 | -0.06(-0.41%) |
Jun 14, 2024 | 14.36 | 14.36 | 14.24 | 14.25 | 44,305 | -0.11(-0.76%) |
Jun 13, 2024 | 14.43 | 14.46 | 14.33 | 14.36 | 45,245 | -0.06(-0.41%) |
Jun 12, 2024 | 14.42 | 14.44 | 14.33 | 14.42 | 50,215 | +0.11(+0.76%) |
Jun 11, 2024 | 14.24 | 14.36 | 14.23 | 14.31 | 55,607 | +0.12(+0.83%) |
Jun 10, 2024 | 14.21 | 14.26 | 14.12 | 14.19 | 26,713 | -0.02(-0.14%) |
Jun 07, 2024 | 14.25 | 14.25 | 14.17 | 14.21 | 48,607 | -0.01(-0.07%) |
Jun 06, 2024 | 14.22 | 14.29 | 14.16 | 14.22 | 36,372 | +0.00(+0.00%) |
Jun 05, 2024 | 14.18 | 14.22 | 14.08 | 14.22 | 45,172 | +0.11(+0.77%) |
Jun 04, 2024 | 14.04 | 14.16 | 13.99 | 14.11 | 80,948 | +0.10(+0.70%) |