Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.68 | 14.34 | 13.43 | 14.16 | 2,097,710 | +0.66(+4.89%) |
Aug 22, 2024 | 13.73 | 13.78 | 13.32 | 13.50 | 1,232,784 | -0.15(-1.10%) |
Aug 21, 2024 | 13.32 | 13.88 | 13.20 | 13.65 | 1,835,678 | +0.36(+2.71%) |
Aug 20, 2024 | 13.16 | 13.60 | 13.02 | 13.29 | 1,846,318 | +0.20(+1.53%) |
Aug 19, 2024 | 12.53 | 13.15 | 12.47 | 13.09 | 1,725,121 | +0.55(+4.39%) |
Aug 16, 2024 | 12.47 | 12.59 | 12.36 | 12.54 | 1,163,121 | +0.03(+0.24%) |
Aug 15, 2024 | 12.79 | 12.82 | 12.41 | 12.51 | 1,616,863 | -0.01(-0.08%) |
Aug 14, 2024 | 12.60 | 12.77 | 12.49 | 12.52 | 1,618,043 | +0.00(+0.00%) |
Aug 13, 2024 | 12.71 | 12.72 | 12.40 | 12.52 | 1,332,934 | +0.15(+1.21%) |
Aug 12, 2024 | 12.37 | 12.60 | 12.15 | 12.37 | 1,657,085 | -0.03(-0.24%) |
Aug 09, 2024 | 12.59 | 12.59 | 11.93 | 12.40 | 2,526,464 | -0.35(-2.75%) |
Aug 08, 2024 | 11.70 | 12.90 | 10.36 | 12.75 | 5,174,970 | -0.15(-1.16%) |
Aug 07, 2024 | 13.45 | 13.72 | 12.89 | 12.90 | 2,073,704 | -0.13(-1.00%) |
Aug 06, 2024 | 13.15 | 13.28 | 12.89 | 13.03 | 1,397,335 | -0.07(-0.53%) |
Aug 05, 2024 | 12.20 | 13.11 | 11.93 | 13.10 | 2,765,888 | -0.06(-0.46%) |
Aug 02, 2024 | 13.28 | 13.46 | 12.97 | 13.16 | 1,497,738 | -0.80(-5.73%) |
Aug 01, 2024 | 14.62 | 14.74 | 13.71 | 13.96 | 1,723,589 | -0.58(-3.99%) |
Jul 31, 2024 | 14.36 | 14.90 | 14.21 | 14.54 | 2,703,920 | +0.38(+2.68%) |
Jul 30, 2024 | 14.52 | 14.64 | 14.09 | 14.16 | 1,997,209 | -0.30(-2.07%) |
Jul 29, 2024 | 14.50 | 14.94 | 14.30 | 14.46 | 2,012,465 | +0.07(+0.49%) |
Jul 26, 2024 | 14.48 | 14.52 | 14.27 | 14.39 | 1,260,813 | +0.28(+1.98%) |
Jul 25, 2024 | 14.27 | 14.51 | 13.97 | 14.11 | 1,720,676 | -0.16(-1.12%) |
Jul 24, 2024 | 14.98 | 15.10 | 14.22 | 14.27 | 1,979,110 | -1.10(-7.16%) |
Jul 23, 2024 | 15.09 | 15.50 | 15.05 | 15.37 | 1,563,123 | +0.13(+0.85%) |
Jul 22, 2024 | 14.99 | 15.37 | 14.79 | 15.24 | 1,962,267 | +0.30(+2.01%) |
Jul 19, 2024 | 14.61 | 15.39 | 14.52 | 14.94 | 2,048,894 | +0.40(+2.75%) |
Jul 18, 2024 | 14.69 | 15.05 | 14.35 | 14.54 | 2,359,352 | -0.25(-1.69%) |
Jul 17, 2024 | 15.43 | 15.62 | 14.78 | 14.79 | 3,537,722 | -1.05(-6.63%) |
Jul 16, 2024 | 15.50 | 15.92 | 15.49 | 15.84 | 3,095,307 | +0.53(+3.46%) |
Jul 15, 2024 | 14.47 | 15.43 | 14.35 | 15.31 | 3,137,706 | +1.09(+7.67%) |
Jul 12, 2024 | 14.16 | 14.46 | 14.14 | 14.22 | 1,281,072 | +0.18(+1.28%) |
Jul 11, 2024 | 13.87 | 14.10 | 13.73 | 14.04 | 2,004,006 | +0.47(+3.46%) |
Jul 10, 2024 | 13.85 | 13.89 | 13.43 | 13.57 | 1,037,531 | -0.23(-1.67%) |
Jul 09, 2024 | 13.51 | 13.85 | 13.45 | 13.80 | 1,184,495 | +0.30(+2.22%) |
Jul 08, 2024 | 13.53 | 13.58 | 13.11 | 13.50 | 1,210,629 | -0.05(-0.37%) |
Jul 05, 2024 | 13.55 | 13.66 | 13.41 | 13.55 | 953,553 | -0.07(-0.51%) |
Jul 03, 2024 | 13.50 | 13.98 | 13.40 | 13.62 | 664,121 | +0.13(+0.96%) |
Jul 02, 2024 | 13.50 | 13.58 | 13.28 | 13.49 | 1,073,149 | -0.04(-0.30%) |
Jul 01, 2024 | 13.26 | 13.53 | 13.08 | 13.53 | 1,318,352 | +0.24(+1.81%) |
Jun 28, 2024 | 12.99 | 13.33 | 12.81 | 13.29 | 4,043,100 | +0.41(+3.18%) |
Jun 27, 2024 | 13.03 | 13.16 | 12.74 | 12.88 | 1,169,678 | -0.14(-1.08%) |
Jun 26, 2024 | 13.01 | 13.30 | 12.92 | 13.02 | 1,346,968 | -0.09(-0.69%) |
Jun 25, 2024 | 13.13 | 13.35 | 12.88 | 13.11 | 1,000,421 | -0.08(-0.61%) |
Jun 24, 2024 | 12.97 | 13.22 | 12.88 | 13.19 | 1,152,084 | +0.17(+1.31%) |
Jun 21, 2024 | 13.02 | 13.31 | 12.81 | 13.02 | 1,626,662 | -0.05(-0.38%) |
Jun 20, 2024 | 13.30 | 13.51 | 12.92 | 13.07 | 1,201,020 | -0.26(-1.95%) |
Jun 18, 2024 | 13.85 | 14.01 | 13.31 | 13.33 | 1,315,577 | -0.53(-3.82%) |
Jun 17, 2024 | 13.85 | 13.93 | 13.38 | 13.86 | 1,460,951 | +0.13(+0.95%) |
Jun 14, 2024 | 13.65 | 13.90 | 13.49 | 13.73 | 2,531,166 | -0.14(-1.01%) |
Jun 13, 2024 | 13.88 | 13.98 | 13.67 | 13.87 | 2,175,051 | +0.01(+0.07%) |
Jun 12, 2024 | 13.66 | 14.02 | 13.47 | 13.86 | 2,353,176 | +0.76(+5.80%) |
Jun 11, 2024 | 12.93 | 13.12 | 12.88 | 13.10 | 873,185 | +0.01(+0.08%) |
Jun 10, 2024 | 12.73 | 13.10 | 12.51 | 13.09 | 1,220,804 | +0.16(+1.24%) |
Jun 07, 2024 | 13.31 | 13.46 | 12.87 | 12.93 | 1,447,125 | -0.65(-4.79%) |
Jun 06, 2024 | 13.38 | 13.62 | 13.33 | 13.58 | 1,805,048 | -0.04(-0.29%) |
Jun 05, 2024 | 13.50 | 13.94 | 13.14 | 13.62 | 2,679,253 | +0.25(+1.87%) |
Jun 04, 2024 | 12.82 | 13.45 | 12.65 | 13.37 | 2,539,643 | +0.66(+5.19%) |