Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 13.85 | 13.91 | 13.50 | 13.68 | 214,858 | -0.17(-1.23%) |
Aug 16, 2024 | 13.99 | 14.05 | 13.52 | 13.85 | 427,834 | -0.11(-0.79%) |
Aug 15, 2024 | 14.24 | 14.40 | 13.92 | 13.96 | 244,532 | -0.10(-0.71%) |
Aug 14, 2024 | 13.46 | 14.25 | 13.27 | 14.06 | 403,031 | +0.66(+4.93%) |
Aug 13, 2024 | 13.09 | 14.36 | 13.08 | 13.40 | 248,846 | +0.14(+1.06%) |
Aug 12, 2024 | 14.34 | 15.04 | 13.12 | 13.26 | 555,505 | -2.19(-14.17%) |
Aug 09, 2024 | 17.85 | 17.97 | 15.03 | 15.45 | 623,979 | -0.12(-0.77%) |
Aug 08, 2024 | 15.33 | 15.57 | 15.01 | 15.57 | 270,570 | +0.47(+3.11%) |
Aug 07, 2024 | 15.48 | 15.80 | 15.07 | 15.10 | 312,467 | -0.25(-1.63%) |
Aug 06, 2024 | 15.31 | 15.53 | 15.00 | 15.35 | 95,217 | +0.09(+0.59%) |
Aug 05, 2024 | 14.34 | 15.53 | 14.34 | 15.26 | 256,587 | -0.06(-0.39%) |
Aug 02, 2024 | 16.02 | 16.04 | 15.17 | 15.32 | 347,681 | -0.98(-6.01%) |
Aug 01, 2024 | 16.51 | 16.68 | 15.64 | 16.30 | 747,875 | -0.21(-1.27%) |
Jul 31, 2024 | 16.99 | 16.99 | 15.90 | 16.51 | 255,514 | -0.37(-2.19%) |
Jul 30, 2024 | 16.84 | 16.97 | 16.57 | 16.88 | 120,739 | +0.13(+0.78%) |
Jul 29, 2024 | 16.94 | 16.94 | 16.55 | 16.75 | 137,425 | -0.15(-0.89%) |
Jul 26, 2024 | 16.78 | 17.18 | 16.76 | 16.90 | 92,003 | +0.22(+1.32%) |
Jul 25, 2024 | 16.70 | 16.96 | 16.53 | 16.68 | 146,704 | -0.02(-0.12%) |
Jul 24, 2024 | 16.73 | 17.36 | 16.49 | 16.70 | 135,811 | -0.15(-0.89%) |
Jul 23, 2024 | 16.79 | 17.18 | 16.62 | 16.85 | 246,464 | -0.05(-0.30%) |
Jul 22, 2024 | 16.75 | 17.02 | 16.05 | 16.90 | 234,197 | +0.75(+4.64%) |
Jul 19, 2024 | 16.07 | 16.24 | 15.92 | 16.15 | 96,161 | +0.00(+0.00%) |
Jul 18, 2024 | 15.96 | 16.50 | 15.86 | 16.15 | 116,907 | +0.00(+0.00%) |
Jul 17, 2024 | 16.05 | 16.37 | 15.95 | 16.15 | 168,973 | -0.05(-0.31%) |
Jul 16, 2024 | 15.82 | 16.43 | 15.79 | 16.20 | 165,969 | +0.45(+2.86%) |
Jul 15, 2024 | 15.48 | 15.94 | 15.38 | 15.75 | 155,126 | +0.27(+1.74%) |
Jul 12, 2024 | 15.10 | 15.63 | 14.93 | 15.48 | 173,432 | +0.62(+4.17%) |
Jul 11, 2024 | 14.98 | 15.28 | 14.64 | 14.86 | 269,567 | +0.32(+2.20%) |
Jul 10, 2024 | 14.20 | 14.65 | 14.10 | 14.54 | 187,615 | +0.44(+3.12%) |
Jul 09, 2024 | 14.09 | 14.50 | 13.91 | 14.10 | 171,694 | +0.04(+0.28%) |
Jul 08, 2024 | 13.73 | 14.11 | 13.73 | 14.06 | 123,083 | +0.26(+1.88%) |
Jul 05, 2024 | 13.81 | 13.81 | 13.23 | 13.80 | 197,023 | -0.06(-0.43%) |
Jul 03, 2024 | 13.39 | 13.93 | 13.39 | 13.86 | 69,237 | +0.51(+3.82%) |
Jul 02, 2024 | 13.29 | 13.38 | 13.08 | 13.35 | 60,446 | +0.05(+0.38%) |
Jul 01, 2024 | 13.31 | 13.66 | 13.20 | 13.30 | 62,038 | -0.01(-0.08%) |
Jun 28, 2024 | 13.40 | 13.69 | 13.25 | 13.31 | 143,731 | +0.09(+0.68%) |
Jun 27, 2024 | 13.01 | 13.24 | 12.65 | 13.22 | 96,251 | +0.28(+2.16%) |
Jun 26, 2024 | 12.84 | 13.46 | 12.84 | 12.94 | 238,548 | +0.07(+0.54%) |
Jun 25, 2024 | 13.49 | 13.59 | 12.87 | 12.87 | 219,492 | -0.58(-4.31%) |
Jun 24, 2024 | 12.93 | 13.49 | 12.82 | 13.45 | 225,628 | -0.04(-0.30%) |
Jun 21, 2024 | 13.36 | 13.55 | 13.16 | 13.49 | 337,951 | +0.22(+1.66%) |
Jun 20, 2024 | 12.87 | 13.34 | 12.86 | 13.27 | 157,456 | +0.42(+3.27%) |
Jun 18, 2024 | 12.62 | 12.94 | 12.58 | 12.85 | 186,285 | +0.10(+0.78%) |
Jun 17, 2024 | 12.80 | 13.09 | 12.49 | 12.75 | 138,337 | -0.16(-1.24%) |
Jun 14, 2024 | 12.38 | 12.96 | 12.23 | 12.91 | 305,238 | +0.28(+2.22%) |
Jun 13, 2024 | 12.92 | 13.00 | 12.63 | 12.63 | 154,976 | -0.38(-2.92%) |
Jun 12, 2024 | 13.65 | 14.50 | 12.90 | 13.01 | 619,034 | -1.49(-10.28%) |
Jun 11, 2024 | 14.38 | 14.52 | 14.17 | 14.50 | 115,610 | -0.02(-0.14%) |
Jun 10, 2024 | 14.19 | 14.61 | 13.93 | 14.52 | 123,913 | +0.21(+1.47%) |
Jun 07, 2024 | 14.56 | 14.77 | 14.22 | 14.31 | 125,398 | -0.32(-2.19%) |
Jun 06, 2024 | 14.56 | 14.77 | 14.56 | 14.63 | 100,863 | -0.03(-0.20%) |
Jun 05, 2024 | 14.57 | 14.73 | 14.29 | 14.66 | 151,098 | +0.09(+0.62%) |
Jun 04, 2024 | 14.56 | 14.74 | 14.24 | 14.57 | 218,800 | -0.10(-0.68%) |