Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 13.69 | 13.89 | 13.62 | 13.78 | 678,354 | +0.15(+1.10%) |
Aug 29, 2024 | 13.94 | 13.94 | 13.53 | 13.63 | 753,583 | -0.16(-1.16%) |
Aug 28, 2024 | 13.59 | 13.96 | 13.58 | 13.79 | 977,954 | +0.20(+1.47%) |
Aug 27, 2024 | 13.52 | 13.60 | 13.37 | 13.59 | 847,478 | +0.01(+0.07%) |
Aug 26, 2024 | 13.86 | 13.94 | 13.39 | 13.58 | 944,578 | -0.24(-1.74%) |
Aug 23, 2024 | 13.50 | 13.83 | 13.48 | 13.82 | 778,454 | +0.37(+2.75%) |
Aug 22, 2024 | 13.39 | 13.60 | 13.26 | 13.45 | 761,925 | +0.03(+0.22%) |
Aug 21, 2024 | 13.15 | 13.49 | 13.06 | 13.42 | 707,577 | +0.37(+2.84%) |
Aug 20, 2024 | 12.83 | 13.22 | 12.37 | 13.05 | 1,623,847 | +0.18(+1.40%) |
Aug 19, 2024 | 12.79 | 12.96 | 12.72 | 12.87 | 608,203 | +0.15(+1.18%) |
Aug 16, 2024 | 12.70 | 12.91 | 12.64 | 12.72 | 726,988 | -0.06(-0.47%) |
Aug 15, 2024 | 13.10 | 13.10 | 12.41 | 12.78 | 813,620 | -0.11(-0.85%) |
Aug 14, 2024 | 12.50 | 12.91 | 12.38 | 12.89 | 1,166,181 | +0.46(+3.70%) |
Aug 13, 2024 | 12.58 | 12.58 | 12.28 | 12.43 | 678,754 | -0.18(-1.43%) |
Aug 12, 2024 | 12.50 | 12.70 | 12.20 | 12.61 | 619,493 | +0.17(+1.37%) |
Aug 09, 2024 | 12.64 | 12.79 | 12.40 | 12.44 | 1,145,862 | -0.23(-1.82%) |
Aug 08, 2024 | 13.00 | 13.19 | 12.21 | 12.67 | 1,133,359 | +0.41(+3.34%) |
Aug 07, 2024 | 12.46 | 12.46 | 11.98 | 12.26 | 1,362,456 | +0.07(+0.57%) |
Aug 06, 2024 | 12.19 | 12.34 | 11.91 | 12.19 | 935,612 | -0.01(-0.08%) |
Aug 05, 2024 | 12.39 | 12.39 | 11.81 | 12.20 | 1,891,219 | -0.79(-6.08%) |
Aug 02, 2024 | 13.08 | 13.31 | 12.86 | 12.99 | 768,143 | -0.45(-3.35%) |
Aug 01, 2024 | 13.94 | 13.94 | 13.38 | 13.44 | 833,172 | -0.50(-3.59%) |
Jul 31, 2024 | 14.20 | 14.37 | 13.85 | 13.94 | 686,632 | -0.12(-0.85%) |
Jul 30, 2024 | 14.35 | 14.46 | 13.91 | 14.06 | 740,125 | -0.17(-1.19%) |
Jul 29, 2024 | 14.73 | 14.78 | 14.09 | 14.23 | 757,124 | -0.39(-2.67%) |
Jul 26, 2024 | 14.56 | 14.69 | 14.41 | 14.62 | 784,595 | +0.29(+2.02%) |
Jul 25, 2024 | 14.18 | 14.57 | 14.09 | 14.33 | 688,416 | +0.21(+1.49%) |
Jul 24, 2024 | 14.74 | 14.86 | 14.11 | 14.12 | 1,036,696 | -0.72(-4.85%) |
Jul 23, 2024 | 14.61 | 14.95 | 14.58 | 14.84 | 609,454 | +0.30(+2.06%) |
Jul 22, 2024 | 14.18 | 14.64 | 14.12 | 14.54 | 684,055 | +0.10(+0.69%) |
Jul 19, 2024 | 14.37 | 14.55 | 14.26 | 14.44 | 929,123 | +0.11(+0.77%) |
Jul 18, 2024 | 14.63 | 14.98 | 14.24 | 14.33 | 604,580 | -0.37(-2.52%) |
Jul 17, 2024 | 14.90 | 15.22 | 14.70 | 14.70 | 1,009,637 | -0.33(-2.20%) |
Jul 16, 2024 | 14.48 | 15.09 | 14.37 | 15.03 | 1,171,633 | +0.62(+4.30%) |
Jul 15, 2024 | 14.43 | 14.60 | 13.87 | 14.41 | 1,810,621 | +1.07(+8.02%) |
Jul 12, 2024 | 13.30 | 13.40 | 13.09 | 13.34 | 820,502 | +0.13(+0.98%) |
Jul 11, 2024 | 13.31 | 13.39 | 13.01 | 13.21 | 1,071,030 | +0.06(+0.46%) |
Jul 10, 2024 | 13.28 | 13.40 | 13.13 | 13.15 | 673,164 | -0.07(-0.53%) |
Jul 09, 2024 | 13.29 | 13.37 | 13.12 | 13.22 | 666,546 | -0.06(-0.45%) |
Jul 08, 2024 | 13.32 | 13.39 | 13.17 | 13.28 | 697,258 | +0.03(+0.23%) |
Jul 05, 2024 | 13.24 | 13.35 | 13.10 | 13.25 | 865,082 | -0.05(-0.38%) |
Jul 03, 2024 | 13.56 | 13.57 | 13.06 | 13.30 | 533,834 | -0.26(-1.92%) |
Jul 02, 2024 | 13.48 | 13.69 | 13.36 | 13.56 | 852,583 | +0.02(+0.15%) |
Jul 01, 2024 | 12.99 | 13.59 | 12.82 | 13.54 | 1,250,837 | +0.56(+4.31%) |
Jun 28, 2024 | 12.46 | 13.06 | 12.45 | 12.98 | 2,207,112 | +0.74(+6.05%) |
Jun 27, 2024 | 12.03 | 12.24 | 11.95 | 12.24 | 648,848 | +0.19(+1.58%) |
Jun 26, 2024 | 12.11 | 12.24 | 11.92 | 12.05 | 871,382 | -0.15(-1.23%) |
Jun 25, 2024 | 11.46 | 12.24 | 11.46 | 12.20 | 1,228,113 | +0.76(+6.64%) |
Jun 24, 2024 | 11.47 | 11.63 | 11.35 | 11.44 | 671,879 | +0.07(+0.62%) |
Jun 21, 2024 | 11.36 | 11.43 | 11.23 | 11.37 | 2,382,040 | +0.04(+0.35%) |
Jun 20, 2024 | 11.26 | 11.54 | 11.24 | 11.33 | 1,136,924 | +0.02(+0.18%) |
Jun 18, 2024 | 11.58 | 11.62 | 11.25 | 11.31 | 1,274,744 | -0.24(-2.08%) |
Jun 17, 2024 | 11.53 | 11.80 | 11.43 | 11.55 | 1,224,761 | -0.06(-0.52%) |
Jun 14, 2024 | 11.67 | 11.86 | 11.57 | 11.61 | 843,339 | -0.13(-1.11%) |
Jun 13, 2024 | 11.35 | 11.76 | 11.25 | 11.74 | 1,342,055 | +0.33(+2.89%) |
Jun 12, 2024 | 11.85 | 11.96 | 11.32 | 11.41 | 1,661,821 | -0.45(-3.79%) |
Jun 11, 2024 | 11.01 | 12.39 | 10.74 | 11.86 | 6,250,568 | -2.93(-19.81%) |
Jun 10, 2024 | 15.26 | 15.32 | 14.70 | 14.79 | 2,110,852 | -0.63(-4.09%) |
Jun 07, 2024 | 15.49 | 15.56 | 15.33 | 15.42 | 431,117 | -0.16(-1.03%) |
Jun 06, 2024 | 15.66 | 15.98 | 15.54 | 15.58 | 598,242 | -0.22(-1.39%) |
Jun 05, 2024 | 16.35 | 16.35 | 15.79 | 15.80 | 786,191 | -0.57(-3.48%) |
Jun 04, 2024 | 16.43 | 16.45 | 16.07 | 16.37 | 889,399 | -0.06(-0.37%) |