Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 16.18 | 16.28 | 15.95 | 16.01 | 254,203 | -0.11(-0.68%) |
Aug 23, 2024 | 15.77 | 16.41 | 15.77 | 16.12 | 541,425 | +0.36(+2.28%) |
Aug 22, 2024 | 15.95 | 15.95 | 15.63 | 15.76 | 250,603 | -0.19(-1.19%) |
Aug 21, 2024 | 15.54 | 15.97 | 15.46 | 15.95 | 334,088 | +0.45(+2.90%) |
Aug 20, 2024 | 15.67 | 15.80 | 15.46 | 15.50 | 214,647 | -0.23(-1.46%) |
Aug 19, 2024 | 15.53 | 15.87 | 15.35 | 15.73 | 437,725 | +0.25(+1.61%) |
Aug 16, 2024 | 15.38 | 15.56 | 15.20 | 15.48 | 217,073 | +0.11(+0.72%) |
Aug 15, 2024 | 15.41 | 15.49 | 15.24 | 15.37 | 227,153 | +0.26(+1.72%) |
Aug 14, 2024 | 15.49 | 15.52 | 14.87 | 15.11 | 230,437 | -0.37(-2.39%) |
Aug 13, 2024 | 14.99 | 15.60 | 14.79 | 15.48 | 385,482 | +0.71(+4.81%) |
Aug 12, 2024 | 14.88 | 14.98 | 14.57 | 14.77 | 268,325 | -0.20(-1.34%) |
Aug 09, 2024 | 15.17 | 15.20 | 14.77 | 14.97 | 211,204 | -0.23(-1.51%) |
Aug 08, 2024 | 15.12 | 15.22 | 14.81 | 15.20 | 265,140 | +0.09(+0.60%) |
Aug 07, 2024 | 15.05 | 15.22 | 14.74 | 15.11 | 1,451,885 | +0.24(+1.61%) |
Aug 06, 2024 | 14.19 | 15.03 | 14.07 | 14.87 | 459,427 | +0.72(+5.09%) |
Aug 05, 2024 | 13.37 | 14.23 | 12.85 | 14.15 | 546,287 | -0.37(-2.55%) |
Aug 02, 2024 | 15.53 | 15.99 | 14.25 | 14.52 | 658,133 | +0.01(+0.07%) |
Aug 01, 2024 | 14.76 | 14.90 | 14.25 | 14.51 | 374,784 | -0.29(-1.96%) |
Jul 31, 2024 | 14.78 | 15.19 | 14.58 | 14.80 | 312,407 | +0.23(+1.58%) |
Jul 30, 2024 | 14.50 | 14.64 | 14.15 | 14.57 | 290,564 | +0.09(+0.62%) |
Jul 29, 2024 | 14.42 | 14.58 | 14.24 | 14.48 | 241,484 | -0.07(-0.48%) |
Jul 26, 2024 | 14.67 | 14.75 | 14.34 | 14.55 | 258,662 | +0.22(+1.54%) |
Jul 25, 2024 | 14.03 | 14.45 | 13.95 | 14.33 | 340,022 | +0.33(+2.36%) |
Jul 24, 2024 | 13.92 | 14.35 | 13.92 | 14.00 | 346,108 | -0.05(-0.36%) |
Jul 23, 2024 | 13.71 | 14.15 | 13.66 | 14.05 | 314,779 | +0.26(+1.89%) |
Jul 22, 2024 | 13.29 | 13.89 | 13.25 | 13.79 | 444,177 | +0.58(+4.39%) |
Jul 19, 2024 | 13.06 | 13.47 | 12.91 | 13.21 | 698,081 | +0.17(+1.30%) |
Jul 18, 2024 | 13.16 | 13.36 | 12.85 | 13.04 | 336,670 | -0.22(-1.66%) |
Jul 17, 2024 | 13.14 | 13.38 | 12.90 | 13.26 | 394,728 | -0.17(-1.27%) |
Jul 16, 2024 | 13.32 | 13.75 | 13.13 | 13.43 | 456,264 | +0.27(+2.05%) |
Jul 15, 2024 | 12.95 | 13.24 | 12.71 | 13.16 | 434,755 | +0.32(+2.49%) |
Jul 12, 2024 | 13.10 | 13.18 | 12.80 | 12.84 | 357,996 | -0.09(-0.70%) |
Jul 11, 2024 | 12.97 | 13.13 | 12.75 | 12.93 | 372,628 | +0.27(+2.13%) |
Jul 10, 2024 | 12.67 | 12.69 | 12.43 | 12.66 | 336,666 | +0.07(+0.56%) |
Jul 09, 2024 | 12.84 | 12.85 | 12.39 | 12.59 | 518,890 | -0.29(-2.25%) |
Jul 08, 2024 | 12.65 | 12.90 | 12.53 | 12.88 | 494,235 | +0.38(+3.04%) |
Jul 05, 2024 | 12.54 | 12.55 | 12.35 | 12.50 | 402,945 | -0.13(-1.03%) |
Jul 03, 2024 | 12.51 | 12.70 | 12.45 | 12.63 | 193,439 | +0.09(+0.72%) |
Jul 02, 2024 | 12.71 | 12.80 | 12.42 | 12.54 | 259,036 | -0.25(-1.95%) |
Jul 01, 2024 | 12.89 | 12.98 | 12.61 | 12.79 | 274,394 | -0.03(-0.23%) |
Jun 28, 2024 | 12.98 | 13.14 | 12.77 | 12.82 | 780,111 | -0.06(-0.47%) |
Jun 27, 2024 | 12.74 | 12.93 | 12.67 | 12.88 | 219,551 | +0.25(+1.98%) |
Jun 26, 2024 | 12.44 | 12.76 | 12.39 | 12.63 | 350,560 | +0.10(+0.80%) |
Jun 25, 2024 | 12.48 | 12.56 | 12.36 | 12.53 | 250,829 | +0.03(+0.24%) |
Jun 24, 2024 | 12.55 | 12.63 | 12.28 | 12.50 | 299,958 | +0.01(+0.08%) |
Jun 21, 2024 | 12.60 | 12.65 | 12.42 | 12.49 | 1,566,633 | -0.05(-0.40%) |
Jun 20, 2024 | 12.63 | 12.76 | 12.38 | 12.54 | 376,003 | -0.22(-1.72%) |
Jun 18, 2024 | 12.99 | 12.99 | 12.65 | 12.76 | 302,577 | -0.26(-2.00%) |
Jun 17, 2024 | 12.76 | 13.22 | 12.74 | 13.02 | 387,322 | +0.29(+2.28%) |
Jun 14, 2024 | 12.82 | 12.85 | 12.63 | 12.73 | 343,057 | -0.26(-2.00%) |
Jun 13, 2024 | 13.37 | 13.43 | 12.77 | 12.99 | 265,873 | -0.44(-3.28%) |
Jun 12, 2024 | 13.77 | 13.91 | 13.37 | 13.43 | 284,840 | +0.07(+0.52%) |
Jun 11, 2024 | 13.22 | 13.39 | 13.14 | 13.36 | 277,456 | -0.02(-0.15%) |
Jun 10, 2024 | 13.18 | 13.47 | 13.07 | 13.38 | 230,789 | +0.10(+0.75%) |
Jun 07, 2024 | 13.40 | 13.49 | 12.98 | 13.28 | 337,293 | -0.21(-1.56%) |
Jun 06, 2024 | 13.54 | 13.71 | 13.28 | 13.49 | 285,066 | -0.14(-1.03%) |
Jun 05, 2024 | 13.08 | 13.82 | 13.08 | 13.63 | 631,692 | +0.71(+5.50%) |
Jun 04, 2024 | 12.95 | 13.12 | 12.85 | 12.92 | 513,989 | -0.15(-1.15%) |