Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 15.00 | 15.19 | 14.99 | 15.17 | 226,091 | +0.11(+0.73%) |
Aug 26, 2024 | 14.84 | 15.10 | 14.80 | 15.06 | 376,181 | +0.30(+2.03%) |
Aug 23, 2024 | 14.51 | 14.79 | 14.50 | 14.76 | 438,510 | +0.26(+1.79%) |
Aug 22, 2024 | 14.58 | 14.63 | 14.48 | 14.50 | 221,351 | -0.07(-0.48%) |
Aug 21, 2024 | 14.47 | 14.62 | 14.28 | 14.57 | 510,771 | +0.00(+0.00%) |
Aug 20, 2024 | 14.66 | 14.77 | 14.56 | 14.57 | 370,350 | -0.11(-0.75%) |
Aug 19, 2024 | 14.56 | 14.83 | 14.51 | 14.68 | 668,669 | +0.12(+0.82%) |
Aug 16, 2024 | 14.79 | 14.88 | 14.51 | 14.56 | 341,949 | -0.19(-1.29%) |
Aug 15, 2024 | 14.79 | 14.87 | 14.62 | 14.75 | 285,594 | +0.08(+0.55%) |
Aug 14, 2024 | 14.65 | 14.83 | 14.53 | 14.67 | 323,198 | +0.07(+0.48%) |
Aug 13, 2024 | 14.68 | 14.77 | 14.40 | 14.60 | 484,506 | -0.01(-0.07%) |
Aug 12, 2024 | 14.81 | 14.81 | 14.41 | 14.61 | 155,612 | -0.07(-0.48%) |
Aug 09, 2024 | 14.75 | 14.82 | 14.59 | 14.68 | 138,252 | +0.01(+0.07%) |
Aug 08, 2024 | 14.55 | 14.74 | 14.55 | 14.67 | 198,514 | +0.13(+0.89%) |
Aug 07, 2024 | 14.55 | 14.79 | 14.31 | 14.54 | 242,290 | +0.18(+1.25%) |
Aug 06, 2024 | 14.05 | 14.43 | 14.05 | 14.36 | 148,250 | +0.34(+2.43%) |
Aug 05, 2024 | 13.96 | 14.39 | 13.88 | 14.02 | 421,837 | -0.65(-4.43%) |
Aug 02, 2024 | 14.67 | 14.81 | 14.60 | 14.67 | 236,752 | -0.21(-1.41%) |
Aug 01, 2024 | 15.15 | 15.30 | 14.76 | 14.88 | 216,548 | -0.17(-1.13%) |
Jul 31, 2024 | 15.14 | 15.32 | 15.02 | 15.05 | 263,831 | -0.06(-0.40%) |
Jul 30, 2024 | 14.94 | 15.15 | 14.88 | 15.11 | 167,668 | +0.18(+1.21%) |
Jul 29, 2024 | 15.10 | 15.12 | 14.90 | 14.93 | 139,524 | -0.11(-0.73%) |
Jul 26, 2024 | 14.87 | 15.04 | 14.81 | 15.04 | 181,472 | +0.37(+2.52%) |
Jul 25, 2024 | 14.64 | 14.89 | 14.64 | 14.67 | 192,420 | +0.08(+0.55%) |
Jul 24, 2024 | 14.77 | 14.95 | 14.59 | 14.59 | 225,124 | -0.21(-1.42%) |
Jul 23, 2024 | 14.45 | 14.80 | 14.31 | 14.80 | 265,746 | +0.37(+2.56%) |
Jul 22, 2024 | 14.30 | 14.44 | 14.17 | 14.43 | 299,857 | +0.18(+1.26%) |
Jul 19, 2024 | 14.48 | 14.49 | 14.22 | 14.25 | 352,736 | -0.25(-1.71%) |
Jul 18, 2024 | 14.67 | 14.86 | 14.49 | 14.50 | 322,739 | -0.27(-1.82%) |
Jul 17, 2024 | 14.70 | 14.85 | 14.59 | 14.77 | 821,749 | +0.04(+0.27%) |
Jul 16, 2024 | 14.73 | 14.83 | 14.64 | 14.73 | 468,070 | +0.09(+0.61%) |
Jul 15, 2024 | 14.72 | 14.72 | 14.43 | 14.64 | 514,742 | +0.02(+0.14%) |
Jul 12, 2024 | 14.70 | 14.87 | 14.60 | 14.62 | 306,953 | -0.07(-0.47%) |
Jul 11, 2024 | 14.41 | 14.73 | 14.35 | 14.69 | 430,365 | +0.48(+3.35%) |
Jul 10, 2024 | 14.18 | 14.24 | 14.06 | 14.21 | 182,162 | +0.03(+0.21%) |
Jul 09, 2024 | 14.19 | 14.22 | 14.03 | 14.18 | 188,810 | -0.05(-0.35%) |
Jul 08, 2024 | 14.12 | 14.23 | 14.12 | 14.23 | 212,425 | +0.12(+0.84%) |
Jul 05, 2024 | 14.20 | 14.20 | 14.07 | 14.11 | 143,197 | -0.04(-0.28%) |
Jul 03, 2024 | 14.19 | 14.21 | 14.11 | 14.15 | 119,515 | -0.01(-0.07%) |
Jul 02, 2024 | 14.08 | 14.16 | 13.96 | 14.16 | 186,675 | +0.16(+1.13%) |
Jul 01, 2024 | 14.15 | 14.20 | 13.84 | 14.00 | 257,009 | -0.17(-1.19%) |
Jun 28, 2024 | 14.16 | 14.19 | 13.99 | 14.17 | 851,627 | +0.15(+1.06%) |
Jun 27, 2024 | 13.83 | 14.02 | 13.79 | 14.02 | 225,233 | +0.26(+1.88%) |
Jun 26, 2024 | 13.64 | 13.77 | 13.61 | 13.76 | 214,599 | +0.03(+0.22%) |
Jun 25, 2024 | 13.78 | 13.80 | 13.61 | 13.73 | 307,832 | -0.09(-0.65%) |
Jun 24, 2024 | 13.83 | 13.90 | 13.72 | 13.82 | 281,085 | +0.04(+0.29%) |
Jun 21, 2024 | 14.03 | 14.09 | 13.74 | 13.78 | 726,186 | -0.21(-1.49%) |
Jun 20, 2024 | 13.93 | 14.10 | 13.86 | 13.99 | 198,922 | +0.01(+0.07%) |
Jun 18, 2024 | 13.83 | 14.02 | 13.76 | 13.98 | 225,567 | +0.21(+1.51%) |
Jun 17, 2024 | 13.93 | 13.93 | 13.76 | 13.77 | 491,524 | -0.12(-0.85%) |
Jun 14, 2024 | 13.94 | 14.02 | 13.79 | 13.89 | 351,968 | -0.12(-0.84%) |
Jun 13, 2024 | 13.91 | 14.03 | 13.88 | 14.01 | 192,856 | +0.12(+0.85%) |
Jun 12, 2024 | 14.22 | 14.23 | 13.89 | 13.89 | 232,704 | -0.06(-0.42%) |
Jun 11, 2024 | 14.05 | 14.07 | 13.94 | 13.95 | 157,752 | -0.14(-0.98%) |
Jun 10, 2024 | 14.15 | 14.22 | 14.06 | 14.09 | 182,497 | -0.06(-0.42%) |
Jun 07, 2024 | 14.30 | 14.30 | 14.06 | 14.15 | 146,208 | -0.19(-1.31%) |
Jun 06, 2024 | 14.29 | 14.37 | 14.18 | 14.34 | 147,053 | +0.03(+0.21%) |
Jun 05, 2024 | 14.25 | 14.32 | 14.07 | 14.31 | 182,464 | +0.06(+0.41%) |
Jun 04, 2024 | 14.28 | 14.28 | 14.13 | 14.25 | 156,008 | -0.02(-0.14%) |