Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.11 | 13.36 | 13.00 | 13.29 | 383,125 | +0.29(+2.23%) |
Aug 22, 2024 | 12.92 | 13.22 | 12.74 | 13.00 | 486,479 | +0.10(+0.78%) |
Aug 21, 2024 | 12.92 | 13.09 | 12.76 | 12.90 | 647,004 | +0.05(+0.39%) |
Aug 20, 2024 | 12.40 | 12.98 | 12.40 | 12.85 | 1,251,655 | +0.45(+3.63%) |
Aug 19, 2024 | 12.18 | 12.49 | 12.15 | 12.40 | 1,908,878 | +0.36(+2.99%) |
Aug 16, 2024 | 12.12 | 12.28 | 11.99 | 12.04 | 813,774 | -0.12(-0.99%) |
Aug 15, 2024 | 12.25 | 12.36 | 12.07 | 12.16 | 1,008,623 | +0.34(+2.88%) |
Aug 14, 2024 | 12.37 | 12.37 | 11.70 | 11.82 | 565,142 | -0.63(-5.06%) |
Aug 13, 2024 | 12.11 | 12.51 | 11.95 | 12.45 | 1,081,331 | +0.44(+3.66%) |
Aug 12, 2024 | 12.51 | 12.72 | 11.97 | 12.01 | 1,464,023 | -0.50(-4.00%) |
Aug 09, 2024 | 13.10 | 13.12 | 12.37 | 12.51 | 1,559,225 | -0.56(-4.28%) |
Aug 08, 2024 | 13.05 | 13.72 | 13.04 | 13.07 | 1,022,352 | +0.04(+0.31%) |
Aug 07, 2024 | 13.49 | 14.04 | 12.75 | 13.03 | 1,541,918 | -2.05(-13.59%) |
Aug 06, 2024 | 15.06 | 15.31 | 14.84 | 15.08 | 561,754 | +0.17(+1.14%) |
Aug 05, 2024 | 14.10 | 15.09 | 14.07 | 14.91 | 629,661 | -0.35(-2.29%) |
Aug 02, 2024 | 15.11 | 15.28 | 14.78 | 15.26 | 322,412 | -0.38(-2.43%) |
Aug 01, 2024 | 15.70 | 15.95 | 15.31 | 15.64 | 594,502 | +0.03(+0.19%) |
Jul 31, 2024 | 15.85 | 16.18 | 15.47 | 15.61 | 372,102 | -0.19(-1.20%) |
Jul 30, 2024 | 15.65 | 16.00 | 15.56 | 15.80 | 275,435 | +0.29(+1.87%) |
Jul 29, 2024 | 15.77 | 15.89 | 15.27 | 15.51 | 404,433 | -0.21(-1.34%) |
Jul 26, 2024 | 15.68 | 16.12 | 15.55 | 15.72 | 426,800 | +0.17(+1.09%) |
Jul 25, 2024 | 15.43 | 15.95 | 15.27 | 15.55 | 1,077,362 | +0.21(+1.37%) |
Jul 24, 2024 | 15.67 | 15.99 | 15.27 | 15.34 | 748,146 | -0.48(-3.03%) |
Jul 23, 2024 | 16.52 | 16.54 | 15.82 | 15.82 | 920,590 | -0.76(-4.58%) |
Jul 22, 2024 | 16.24 | 16.61 | 15.70 | 16.58 | 565,541 | +0.50(+3.11%) |
Jul 19, 2024 | 15.97 | 16.40 | 15.62 | 16.08 | 1,354,704 | +0.07(+0.44%) |
Jul 18, 2024 | 16.43 | 16.88 | 15.91 | 16.01 | 399,994 | -0.54(-3.26%) |
Jul 17, 2024 | 16.36 | 16.93 | 16.36 | 16.55 | 420,163 | +0.05(+0.30%) |
Jul 16, 2024 | 15.50 | 16.63 | 15.44 | 16.50 | 641,596 | +0.85(+5.43%) |
Jul 15, 2024 | 15.24 | 15.79 | 15.24 | 15.65 | 652,184 | +0.47(+3.10%) |
Jul 12, 2024 | 15.27 | 15.40 | 14.86 | 15.18 | 743,103 | +0.06(+0.40%) |
Jul 11, 2024 | 14.01 | 15.13 | 14.00 | 15.12 | 671,279 | +1.24(+8.93%) |
Jul 10, 2024 | 14.41 | 14.41 | 13.55 | 13.88 | 565,352 | -0.14(-1.00%) |
Jul 09, 2024 | 14.27 | 14.27 | 13.87 | 14.02 | 332,005 | -0.28(-1.96%) |
Jul 08, 2024 | 14.19 | 14.50 | 14.13 | 14.30 | 452,962 | +0.08(+0.56%) |
Jul 05, 2024 | 13.93 | 14.26 | 13.72 | 14.22 | 358,930 | +0.38(+2.75%) |
Jul 03, 2024 | 13.66 | 13.89 | 13.58 | 13.84 | 191,654 | +0.18(+1.32%) |
Jul 02, 2024 | 13.68 | 13.84 | 13.43 | 13.66 | 404,332 | +0.02(+0.15%) |
Jul 01, 2024 | 13.71 | 13.98 | 13.43 | 13.64 | 666,285 | -0.21(-1.52%) |
Jun 28, 2024 | 13.74 | 13.85 | 13.39 | 13.85 | 1,486,327 | +0.20(+1.47%) |
Jun 27, 2024 | 13.86 | 13.92 | 13.44 | 13.65 | 543,551 | -0.29(-2.08%) |
Jun 26, 2024 | 13.33 | 13.98 | 13.16 | 13.94 | 613,203 | +0.58(+4.34%) |
Jun 25, 2024 | 13.58 | 14.03 | 13.34 | 13.36 | 494,553 | -0.27(-1.98%) |
Jun 24, 2024 | 13.64 | 13.83 | 13.54 | 13.63 | 567,493 | -0.01(-0.07%) |
Jun 21, 2024 | 13.50 | 13.65 | 13.04 | 13.64 | 1,593,861 | +0.17(+1.26%) |
Jun 20, 2024 | 13.27 | 13.69 | 13.16 | 13.47 | 630,157 | +0.10(+0.75%) |
Jun 18, 2024 | 14.31 | 14.36 | 13.25 | 13.37 | 1,454,855 | -1.00(-6.96%) |
Jun 17, 2024 | 14.94 | 14.94 | 14.28 | 14.37 | 577,832 | -0.52(-3.49%) |
Jun 14, 2024 | 14.50 | 14.94 | 14.38 | 14.89 | 717,439 | +0.25(+1.71%) |
Jun 13, 2024 | 15.64 | 15.64 | 14.57 | 14.64 | 517,441 | -0.91(-5.85%) |
Jun 12, 2024 | 15.61 | 15.92 | 15.36 | 15.55 | 952,318 | +0.27(+1.77%) |
Jun 11, 2024 | 15.74 | 15.80 | 15.17 | 15.28 | 861,722 | -0.50(-3.17%) |
Jun 10, 2024 | 16.74 | 16.77 | 15.61 | 15.78 | 1,098,083 | -1.20(-7.07%) |
Jun 07, 2024 | 17.03 | 17.22 | 16.48 | 16.98 | 758,395 | -0.21(-1.22%) |
Jun 06, 2024 | 17.29 | 17.40 | 16.77 | 17.19 | 514,943 | -0.15(-0.87%) |
Jun 05, 2024 | 17.00 | 17.75 | 16.85 | 17.34 | 468,545 | +0.43(+2.54%) |
Jun 04, 2024 | 17.32 | 17.34 | 16.60 | 16.91 | 279,012 | -0.47(-2.70%) |