Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 14.66 | 14.68 | 14.52 | 14.63 | 32,493 | +0.07(+0.48%) |
Aug 15, 2024 | 14.81 | 14.88 | 14.56 | 14.56 | 58,556 | -0.69(-4.52%) |
Aug 14, 2024 | 15.06 | 15.34 | 15.06 | 15.25 | 27,451 | +0.03(+0.20%) |
Aug 13, 2024 | 15.46 | 15.49 | 15.16 | 15.22 | 35,471 | -0.33(-2.12%) |
Aug 12, 2024 | 15.49 | 15.60 | 15.39 | 15.55 | 193,909 | +0.03(+0.19%) |
Aug 09, 2024 | 15.58 | 15.58 | 15.37 | 15.52 | 34,341 | -0.08(-0.51%) |
Aug 08, 2024 | 15.84 | 15.93 | 15.55 | 15.60 | 48,069 | -0.31(-1.95%) |
Aug 07, 2024 | 15.55 | 16.02 | 15.46 | 15.91 | 63,249 | -0.08(-0.50%) |
Aug 06, 2024 | 16.03 | 16.30 | 15.68 | 15.99 | 46,948 | -0.08(-0.50%) |
Aug 05, 2024 | 16.74 | 16.84 | 15.93 | 16.07 | 146,430 | +0.61(+3.95%) |
Aug 02, 2024 | 15.56 | 16.00 | 15.40 | 15.46 | 310,404 | +1.26(+8.87%) |
Aug 01, 2024 | 13.79 | 14.35 | 13.72 | 14.20 | 271,060 | +0.23(+1.65%) |
Jul 31, 2024 | 14.12 | 14.17 | 13.90 | 13.97 | 39,242 | -0.40(-2.80%) |
Jul 30, 2024 | 14.06 | 14.56 | 14.06 | 14.37 | 49,317 | +0.10(+0.71%) |
Jul 29, 2024 | 14.21 | 14.31 | 14.17 | 14.27 | 16,965 | -0.05(-0.35%) |
Jul 26, 2024 | 14.48 | 14.48 | 14.27 | 14.32 | 18,607 | -0.20(-1.38%) |
Jul 25, 2024 | 14.30 | 14.75 | 14.21 | 14.52 | 46,951 | +0.08(+0.55%) |
Jul 24, 2024 | 14.21 | 14.46 | 14.11 | 14.44 | 48,829 | +0.41(+2.95%) |
Jul 23, 2024 | 14.18 | 14.21 | 13.78 | 14.03 | 35,757 | -0.29(-2.06%) |
Jul 22, 2024 | 14.13 | 14.32 | 14.12 | 14.32 | 26,498 | +0.05(+0.32%) |
Jul 19, 2024 | 14.42 | 14.46 | 14.14 | 14.27 | 66,696 | +0.06(+0.46%) |
Jul 18, 2024 | 13.90 | 14.37 | 13.90 | 14.21 | 75,605 | +0.31(+2.23%) |
Jul 17, 2024 | 13.73 | 14.01 | 13.73 | 13.90 | 52,651 | +0.36(+2.67%) |
Jul 16, 2024 | 13.37 | 13.59 | 13.34 | 13.54 | 31,342 | -0.02(-0.15%) |
Jul 15, 2024 | 13.43 | 13.68 | 13.33 | 13.56 | 21,986 | +0.11(+0.85%) |
Jul 12, 2024 | 13.41 | 13.46 | 13.32 | 13.45 | 24,334 | +0.06(+0.41%) |
Jul 11, 2024 | 13.06 | 13.52 | 13.04 | 13.39 | 128,249 | +0.31(+2.37%) |
Jul 10, 2024 | 13.06 | 13.19 | 13.06 | 13.08 | 23,418 | -0.02(-0.15%) |
Jul 09, 2024 | 13.06 | 13.10 | 13.02 | 13.10 | 30,979 | +0.00(+0.01%) |
Jul 08, 2024 | 13.06 | 13.16 | 12.99 | 13.10 | 14,935 | +0.05(+0.41%) |
Jul 05, 2024 | 13.13 | 13.13 | 13.04 | 13.04 | 19,179 | -0.15(-1.17%) |
Jul 03, 2024 | 13.05 | 13.24 | 13.04 | 13.20 | 29,408 | +0.16(+1.23%) |
Jul 02, 2024 | 13.24 | 13.28 | 13.02 | 13.04 | 22,301 | -0.17(-1.29%) |
Jul 01, 2024 | 13.47 | 13.48 | 13.15 | 13.21 | 30,855 | -0.27(-2.00%) |
Jun 28, 2024 | 13.27 | 13.54 | 13.14 | 13.48 | 59,996 | +0.30(+2.28%) |
Jun 27, 2024 | 13.39 | 13.40 | 13.05 | 13.18 | 91,006 | -0.28(-2.08%) |
Jun 26, 2024 | 13.98 | 13.98 | 13.38 | 13.46 | 75,919 | -0.56(-3.98%) |
Jun 25, 2024 | 13.97 | 14.03 | 13.84 | 14.02 | 18,645 | -0.06(-0.42%) |
Jun 24, 2024 | 13.81 | 14.08 | 13.69 | 14.08 | 32,604 | +0.26(+1.88%) |
Jun 21, 2024 | 13.94 | 14.02 | 13.80 | 13.82 | 20,318 | -0.22(-1.57%) |
Jun 20, 2024 | 14.27 | 14.27 | 14.02 | 14.04 | 38,992 | -0.24(-1.66%) |
Jun 18, 2024 | 14.21 | 14.35 | 14.16 | 14.27 | 46,691 | +0.09(+0.63%) |
Jun 17, 2024 | 14.30 | 14.37 | 14.10 | 14.18 | 51,356 | -0.02(-0.14%) |
Jun 14, 2024 | 14.25 | 14.31 | 14.20 | 14.20 | 27,964 | +0.01(+0.07%) |
Jun 13, 2024 | 14.03 | 14.23 | 13.91 | 14.19 | 44,607 | +0.25(+1.77%) |
Jun 12, 2024 | 13.92 | 14.04 | 13.84 | 13.95 | 64,576 | +0.03(+0.21%) |
Jun 11, 2024 | 13.94 | 14.11 | 13.91 | 13.92 | 32,312 | -0.01(-0.04%) |
Jun 10, 2024 | 14.15 | 14.15 | 13.91 | 13.92 | 15,586 | -0.22(-1.57%) |
Jun 07, 2024 | 14.13 | 14.17 | 14.00 | 14.15 | 22,431 | +0.06(+0.42%) |
Jun 06, 2024 | 14.35 | 14.35 | 14.08 | 14.09 | 18,097 | -0.29(-1.99%) |
Jun 05, 2024 | 14.47 | 14.56 | 14.35 | 14.37 | 10,784 | -0.16(-1.09%) |
Jun 04, 2024 | 14.68 | 14.68 | 14.50 | 14.53 | 8,445 | -0.08(-0.56%) |