Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 13.99 | 0 | -0.35(-2.44%) | |||
Aug 30, 2024 | 14.23 | 14.36 | 14.19 | 14.34 | 1,240,416 | +0.05(+0.35%) |
Aug 29, 2024 | 14.35 | 14.39 | 14.22 | 14.29 | 4,030,346 | +0.08(+0.56%) |
Aug 28, 2024 | 14.16 | 14.28 | 14.13 | 14.21 | 3,087,522 | -0.13(-0.91%) |
Aug 27, 2024 | 14.43 | 14.49 | 14.30 | 14.34 | 911,109 | -0.11(-0.76%) |
Aug 26, 2024 | 14.62 | 14.69 | 14.43 | 14.45 | 650,442 | +0.09(+0.63%) |
Aug 23, 2024 | 14.04 | 14.39 | 14.04 | 14.36 | 2,394,295 | +0.39(+2.79%) |
Aug 22, 2024 | 14.09 | 14.13 | 13.95 | 13.97 | 760,537 | -0.10(-0.71%) |
Aug 21, 2024 | 14.28 | 14.32 | 14.00 | 14.07 | 883,722 | -0.06(-0.42%) |
Aug 20, 2024 | 14.45 | 14.45 | 14.11 | 14.13 | 962,950 | -0.31(-2.15%) |
Aug 19, 2024 | 14.47 | 14.56 | 14.41 | 14.44 | 776,074 | +0.02(+0.14%) |
Aug 16, 2024 | 14.44 | 14.58 | 14.39 | 14.42 | 769,088 | -0.13(-0.89%) |
Aug 15, 2024 | 14.63 | 14.71 | 14.48 | 14.55 | 745,181 | +0.15(+1.04%) |
Aug 14, 2024 | 14.58 | 14.60 | 14.37 | 14.40 | 666,141 | -0.15(-1.03%) |
Aug 13, 2024 | 14.66 | 14.66 | 14.46 | 14.55 | 1,127,263 | -0.11(-0.75%) |
Aug 12, 2024 | 14.72 | 14.81 | 14.62 | 14.66 | 649,404 | +0.03(+0.21%) |
Aug 09, 2024 | 14.80 | 14.85 | 14.60 | 14.63 | 850,610 | -0.22(-1.48%) |
Aug 08, 2024 | 14.78 | 14.96 | 14.71 | 14.85 | 1,005,499 | +0.15(+1.02%) |
Aug 07, 2024 | 14.80 | 15.19 | 14.70 | 14.70 | 2,501,176 | -0.05(-0.34%) |
Aug 06, 2024 | 14.65 | 14.86 | 14.53 | 14.75 | 3,838,333 | +0.09(+0.61%) |
Aug 05, 2024 | 14.61 | 14.98 | 14.57 | 14.66 | 2,839,841 | -0.50(-3.30%) |
Aug 02, 2024 | 15.54 | 15.65 | 15.06 | 15.16 | 2,954,569 | -0.65(-4.11%) |
Aug 01, 2024 | 16.42 | 16.60 | 15.75 | 15.81 | 3,091,525 | -0.61(-3.71%) |
Jul 31, 2024 | 16.43 | 16.61 | 16.29 | 16.42 | 1,934,687 | +0.29(+1.80%) |
Jul 30, 2024 | 16.14 | 16.22 | 15.89 | 16.13 | 1,381,825 | -0.07(-0.43%) |
Jul 29, 2024 | 16.46 | 16.56 | 16.10 | 16.20 | 2,917,648 | -0.23(-1.40%) |
Jul 26, 2024 | 16.40 | 16.80 | 16.32 | 16.43 | 3,991,769 | +0.17(+1.05%) |
Jul 25, 2024 | 15.84 | 16.37 | 15.75 | 16.26 | 1,748,907 | +0.42(+2.65%) |
Jul 24, 2024 | 16.27 | 16.34 | 15.83 | 15.84 | 963,670 | -0.40(-2.46%) |
Jul 23, 2024 | 15.98 | 16.28 | 15.92 | 16.24 | 1,421,741 | +0.17(+1.06%) |
Jul 22, 2024 | 15.98 | 16.14 | 15.89 | 16.07 | 864,610 | +0.11(+0.69%) |
Jul 19, 2024 | 16.11 | 16.13 | 15.91 | 15.96 | 714,414 | -0.14(-0.87%) |
Jul 18, 2024 | 16.21 | 16.43 | 16.05 | 16.10 | 1,083,293 | -0.18(-1.11%) |
Jul 17, 2024 | 16.45 | 16.53 | 16.20 | 16.28 | 1,201,841 | -0.15(-0.91%) |
Jul 16, 2024 | 16.25 | 16.43 | 16.06 | 16.43 | 1,958,632 | +0.13(+0.80%) |
Jul 15, 2024 | 15.90 | 16.45 | 15.82 | 16.30 | 3,351,807 | +0.52(+3.30%) |
Jul 12, 2024 | 15.85 | 15.91 | 15.72 | 15.78 | 2,299,146 | +0.10(+0.64%) |
Jul 11, 2024 | 15.49 | 15.74 | 15.40 | 15.68 | 2,690,087 | +0.26(+1.69%) |
Jul 10, 2024 | 15.37 | 15.47 | 15.29 | 15.42 | 3,866,361 | +0.04(+0.26%) |
Jul 09, 2024 | 15.27 | 15.41 | 15.16 | 15.38 | 1,775,822 | +0.03(+0.20%) |
Jul 08, 2024 | 15.33 | 15.46 | 15.33 | 15.35 | 1,593,748 | +0.00(+0.00%) |
Jul 05, 2024 | 15.41 | 15.46 | 15.26 | 15.35 | 1,307,236 | -0.07(-0.45%) |
Jul 03, 2024 | 15.38 | 15.60 | 15.37 | 15.42 | 1,210,446 | +0.03(+0.19%) |
Jul 02, 2024 | 15.24 | 15.45 | 15.16 | 15.39 | 1,568,371 | +0.27(+1.79%) |