Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.24 | 15.64 | 15.24 | 15.63 | 146,081 | +0.61(+4.06%) |
Aug 22, 2024 | 15.22 | 15.22 | 14.90 | 15.02 | 97,692 | -0.18(-1.18%) |
Aug 21, 2024 | 15.18 | 15.28 | 14.90 | 15.20 | 106,930 | +0.05(+0.33%) |
Aug 20, 2024 | 15.72 | 15.84 | 15.00 | 15.15 | 152,659 | -0.14(-0.92%) |
Aug 19, 2024 | 14.86 | 15.32 | 14.86 | 15.29 | 166,824 | +0.11(+0.72%) |
Aug 16, 2024 | 14.69 | 15.45 | 14.69 | 15.18 | 243,009 | +0.45(+3.05%) |
Aug 15, 2024 | 14.49 | 14.90 | 14.39 | 14.73 | 243,323 | +0.55(+3.88%) |
Aug 14, 2024 | 14.81 | 14.93 | 14.16 | 14.18 | 288,044 | -0.73(-4.90%) |
Aug 13, 2024 | 14.36 | 15.29 | 14.21 | 14.91 | 342,170 | +0.72(+5.07%) |
Aug 12, 2024 | 14.78 | 15.04 | 14.17 | 14.19 | 258,965 | -0.58(-3.93%) |
Aug 09, 2024 | 14.70 | 16.17 | 14.28 | 14.77 | 597,857 | +1.95(+15.21%) |
Aug 08, 2024 | 12.58 | 13.03 | 12.54 | 12.82 | 241,792 | +0.32(+2.56%) |
Aug 07, 2024 | 12.91 | 12.97 | 12.43 | 12.50 | 212,052 | -0.27(-2.11%) |
Aug 06, 2024 | 12.74 | 12.99 | 12.44 | 12.77 | 179,155 | +0.04(+0.31%) |
Aug 05, 2024 | 12.19 | 12.82 | 12.10 | 12.73 | 239,259 | -0.37(-2.82%) |
Aug 02, 2024 | 13.20 | 13.36 | 12.83 | 13.10 | 310,617 | -0.65(-4.73%) |
Aug 01, 2024 | 14.45 | 14.46 | 13.56 | 13.75 | 244,600 | -0.72(-4.98%) |
Jul 31, 2024 | 14.55 | 14.70 | 14.26 | 14.47 | 196,662 | +0.12(+0.80%) |
Jul 30, 2024 | 15.20 | 15.24 | 14.25 | 14.36 | 346,163 | -0.82(-5.43%) |
Jul 29, 2024 | 15.84 | 15.84 | 15.07 | 15.18 | 152,543 | -0.52(-3.31%) |
Jul 26, 2024 | 15.67 | 15.84 | 15.52 | 15.70 | 119,626 | +0.34(+2.21%) |
Jul 25, 2024 | 15.26 | 15.48 | 15.02 | 15.36 | 131,784 | +0.12(+0.82%) |
Jul 24, 2024 | 15.39 | 15.67 | 15.22 | 15.23 | 169,769 | -0.24(-1.52%) |
Jul 23, 2024 | 15.01 | 15.64 | 14.90 | 15.47 | 168,778 | +0.43(+2.86%) |
Jul 22, 2024 | 15.41 | 15.41 | 14.90 | 15.04 | 138,942 | -0.25(-1.64%) |
Jul 19, 2024 | 15.26 | 15.43 | 15.06 | 15.29 | 140,489 | +0.06(+0.39%) |
Jul 18, 2024 | 15.63 | 15.74 | 15.12 | 15.23 | 153,438 | -0.53(-3.36%) |
Jul 17, 2024 | 15.91 | 16.10 | 15.63 | 15.76 | 144,064 | -0.23(-1.44%) |
Jul 16, 2024 | 15.55 | 16.13 | 15.55 | 15.99 | 192,328 | +0.49(+3.16%) |
Jul 15, 2024 | 15.01 | 15.50 | 14.97 | 15.50 | 226,847 | +0.61(+4.10%) |
Jul 12, 2024 | 15.03 | 15.25 | 14.78 | 14.89 | 171,738 | -0.05(-0.33%) |
Jul 11, 2024 | 14.46 | 15.51 | 14.28 | 14.94 | 313,571 | +0.75(+5.29%) |
Jul 10, 2024 | 13.82 | 14.19 | 13.81 | 14.19 | 180,610 | +0.43(+3.12%) |
Jul 09, 2024 | 13.78 | 13.85 | 13.47 | 13.76 | 153,052 | -0.02(-0.15%) |
Jul 08, 2024 | 13.77 | 14.01 | 13.75 | 13.78 | 141,529 | +0.03(+0.22%) |
Jul 05, 2024 | 14.08 | 14.09 | 13.63 | 13.75 | 178,451 | -0.42(-2.96%) |
Jul 03, 2024 | 14.08 | 14.25 | 14.01 | 14.17 | 66,384 | +0.09(+0.64%) |
Jul 02, 2024 | 14.17 | 14.17 | 13.78 | 14.08 | 129,228 | -0.11(-0.78%) |
Jul 01, 2024 | 14.34 | 14.42 | 14.06 | 14.19 | 139,749 | -0.15(-1.05%) |
Jun 28, 2024 | 14.18 | 14.51 | 14.10 | 14.34 | 721,161 | +0.24(+1.70%) |
Jun 27, 2024 | 14.22 | 14.35 | 13.96 | 14.10 | 129,505 | -0.08(-0.56%) |
Jun 26, 2024 | 14.11 | 14.19 | 13.85 | 14.18 | 213,398 | -0.02(-0.14%) |
Jun 25, 2024 | 14.20 | 14.44 | 13.97 | 14.20 | 151,374 | +0.00(+0.00%) |
Jun 24, 2024 | 14.20 | 14.36 | 14.03 | 14.20 | 121,150 | -0.03(-0.21%) |
Jun 21, 2024 | 14.32 | 14.46 | 14.11 | 14.23 | 217,882 | -0.05(-0.35%) |
Jun 20, 2024 | 14.28 | 14.55 | 14.05 | 14.28 | 423,856 | -0.20(-1.38%) |
Jun 18, 2024 | 15.00 | 15.00 | 14.25 | 14.48 | 336,736 | -0.59(-3.92%) |
Jun 17, 2024 | 15.47 | 15.47 | 14.92 | 15.07 | 162,392 | -0.48(-3.09%) |
Jun 14, 2024 | 15.64 | 15.90 | 15.50 | 15.55 | 169,345 | -0.21(-1.33%) |
Jun 13, 2024 | 15.71 | 16.22 | 15.59 | 15.76 | 163,253 | -0.02(-0.10%) |
Jun 12, 2024 | 15.82 | 16.12 | 15.56 | 15.78 | 279,134 | +0.29(+1.91%) |
Jun 11, 2024 | 15.27 | 15.75 | 15.00 | 15.48 | 293,937 | +0.08(+0.52%) |
Jun 10, 2024 | 15.39 | 15.53 | 15.18 | 15.40 | 196,786 | -0.03(-0.16%) |
Jun 07, 2024 | 15.22 | 15.64 | 15.21 | 15.43 | 170,552 | +0.11(+0.69%) |
Jun 06, 2024 | 15.31 | 15.73 | 15.13 | 15.32 | 259,048 | -0.09(-0.58%) |
Jun 05, 2024 | 15.71 | 15.86 | 15.37 | 15.41 | 237,213 | -0.24(-1.53%) |
Jun 04, 2024 | 16.00 | 16.00 | 15.38 | 15.65 | 284,987 | -0.49(-3.04%) |