Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.99 | 16.15 | 14.99 | 15.78 | 214,717 | +0.87(+5.84%) |
Aug 22, 2024 | 14.85 | 15.07 | 14.82 | 14.91 | 74,893 | +0.02(+0.13%) |
Aug 21, 2024 | 14.88 | 14.91 | 14.62 | 14.89 | 95,496 | +0.09(+0.61%) |
Aug 20, 2024 | 15.05 | 15.05 | 14.79 | 14.80 | 114,101 | -0.25(-1.66%) |
Aug 19, 2024 | 15.00 | 15.10 | 14.75 | 15.05 | 101,685 | +0.05(+0.33%) |
Aug 16, 2024 | 14.64 | 15.03 | 14.50 | 15.00 | 134,839 | +0.34(+2.32%) |
Aug 15, 2024 | 14.54 | 14.85 | 14.53 | 14.66 | 164,704 | +0.51(+3.60%) |
Aug 14, 2024 | 14.34 | 14.34 | 14.01 | 14.15 | 81,640 | -0.13(-0.91%) |
Aug 13, 2024 | 14.10 | 14.31 | 13.95 | 14.28 | 91,218 | +0.26(+1.85%) |
Aug 12, 2024 | 14.28 | 14.48 | 13.91 | 14.02 | 116,901 | -0.17(-1.20%) |
Aug 09, 2024 | 14.38 | 14.40 | 14.03 | 14.19 | 119,655 | -0.23(-1.60%) |
Aug 08, 2024 | 14.37 | 14.53 | 14.15 | 14.42 | 117,319 | +0.25(+1.76%) |
Aug 07, 2024 | 14.35 | 14.49 | 14.13 | 14.17 | 144,104 | +0.07(+0.50%) |
Aug 06, 2024 | 14.13 | 14.32 | 13.98 | 14.10 | 116,327 | -0.01(-0.07%) |
Aug 05, 2024 | 13.74 | 14.37 | 13.65 | 14.11 | 251,389 | -0.57(-3.88%) |
Aug 02, 2024 | 14.51 | 14.89 | 14.36 | 14.68 | 187,072 | -0.43(-2.85%) |
Aug 01, 2024 | 15.41 | 15.86 | 14.97 | 15.11 | 261,484 | -0.86(-5.39%) |
Jul 31, 2024 | 16.09 | 16.60 | 15.59 | 15.97 | 261,327 | -0.15(-0.93%) |
Jul 30, 2024 | 16.03 | 16.26 | 15.59 | 16.12 | 201,174 | +0.23(+1.45%) |
Jul 29, 2024 | 16.50 | 16.51 | 15.88 | 15.89 | 231,548 | -0.48(-2.93%) |
Jul 26, 2024 | 16.38 | 16.62 | 16.02 | 16.37 | 221,853 | +0.07(+0.43%) |
Jul 25, 2024 | 15.39 | 16.46 | 14.54 | 16.30 | 508,912 | +1.21(+8.02%) |
Jul 24, 2024 | 15.38 | 15.56 | 15.05 | 15.09 | 225,453 | -0.28(-1.82%) |
Jul 23, 2024 | 14.92 | 15.53 | 14.69 | 15.37 | 280,189 | +0.32(+2.13%) |
Jul 22, 2024 | 14.71 | 15.11 | 14.45 | 15.05 | 141,633 | +0.36(+2.45%) |
Jul 19, 2024 | 14.76 | 15.17 | 14.58 | 14.69 | 181,309 | -0.05(-0.34%) |
Jul 18, 2024 | 14.92 | 15.24 | 14.65 | 14.74 | 240,732 | -0.33(-2.19%) |
Jul 17, 2024 | 14.72 | 15.22 | 14.72 | 15.07 | 275,601 | +0.18(+1.21%) |
Jul 16, 2024 | 14.29 | 14.92 | 14.19 | 14.89 | 255,935 | +0.79(+5.60%) |
Jul 15, 2024 | 13.86 | 14.17 | 13.86 | 14.10 | 236,129 | +0.53(+3.87%) |
Jul 12, 2024 | 13.56 | 13.68 | 13.40 | 13.57 | 208,970 | +0.19(+1.46%) |
Jul 11, 2024 | 12.98 | 13.44 | 12.85 | 13.38 | 267,530 | +0.76(+6.02%) |
Jul 10, 2024 | 12.26 | 12.63 | 12.26 | 12.62 | 135,699 | +0.35(+2.85%) |
Jul 09, 2024 | 12.09 | 12.27 | 12.03 | 12.27 | 124,504 | +0.18(+1.49%) |
Jul 08, 2024 | 12.05 | 12.16 | 11.97 | 12.09 | 139,240 | +0.20(+1.68%) |
Jul 05, 2024 | 12.16 | 12.18 | 11.87 | 11.89 | 124,609 | -0.27(-2.22%) |
Jul 03, 2024 | 12.45 | 12.45 | 12.16 | 12.16 | 75,051 | -0.29(-2.30%) |
Jul 02, 2024 | 12.34 | 12.47 | 12.31 | 12.45 | 99,894 | +0.12(+0.96%) |
Jul 01, 2024 | 12.21 | 12.35 | 12.03 | 12.33 | 162,236 | +0.12(+0.97%) |
Jun 28, 2024 | 11.84 | 12.26 | 11.81 | 12.21 | 1,432,750 | +0.46(+3.95%) |
Jun 27, 2024 | 11.70 | 11.75 | 11.45 | 11.75 | 126,829 | +0.08(+0.68%) |
Jun 26, 2024 | 11.47 | 11.71 | 11.37 | 11.67 | 185,313 | +0.13(+1.11%) |
Jun 25, 2024 | 11.61 | 11.68 | 11.51 | 11.54 | 176,803 | -0.18(-1.52%) |
Jun 24, 2024 | 11.68 | 11.86 | 11.62 | 11.72 | 139,633 | +0.12(+1.02%) |
Jun 21, 2024 | 11.67 | 11.72 | 11.60 | 11.60 | 292,052 | -0.04(-0.34%) |
Jun 20, 2024 | 11.52 | 11.70 | 11.52 | 11.64 | 98,573 | +0.04(+0.34%) |
Jun 18, 2024 | 11.56 | 11.78 | 11.56 | 11.60 | 97,203 | -0.02(-0.17%) |
Jun 17, 2024 | 11.47 | 11.63 | 11.35 | 11.62 | 119,438 | +0.19(+1.64%) |
Jun 14, 2024 | 11.43 | 11.58 | 11.33 | 11.43 | 96,084 | -0.18(-1.53%) |
Jun 13, 2024 | 11.78 | 11.78 | 11.47 | 11.61 | 112,376 | -0.21(-1.75%) |
Jun 12, 2024 | 11.86 | 12.11 | 11.71 | 11.81 | 144,442 | +0.34(+2.92%) |
Jun 11, 2024 | 11.34 | 11.52 | 11.31 | 11.48 | 87,810 | +0.03(+0.26%) |
Jun 10, 2024 | 11.56 | 11.58 | 11.39 | 11.45 | 122,440 | -0.25(-2.11%) |
Jun 07, 2024 | 11.48 | 11.80 | 11.48 | 11.70 | 116,780 | +0.05(+0.42%) |
Jun 06, 2024 | 11.61 | 11.69 | 11.55 | 11.65 | 97,758 | -0.02(-0.17%) |
Jun 05, 2024 | 11.60 | 11.72 | 11.55 | 11.67 | 97,524 | +0.16(+1.37%) |
Jun 04, 2024 | 11.65 | 11.68 | 11.49 | 11.51 | 105,873 | -0.26(-2.18%) |