Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 14.72 | 14.99 | 14.68 | 14.97 | 528,118 | +0.18(+1.22%) |
Aug 15, 2024 | 14.75 | 14.93 | 14.55 | 14.79 | 482,259 | +0.27(+1.86%) |
Aug 14, 2024 | 14.45 | 14.63 | 14.36 | 14.52 | 320,741 | +0.11(+0.76%) |
Aug 13, 2024 | 14.40 | 14.46 | 14.26 | 14.41 | 375,919 | +0.15(+1.05%) |
Aug 12, 2024 | 14.50 | 14.51 | 14.12 | 14.26 | 532,306 | -0.27(-1.86%) |
Aug 09, 2024 | 14.62 | 14.62 | 14.34 | 14.53 | 538,002 | -0.08(-0.55%) |
Aug 08, 2024 | 14.74 | 14.74 | 14.40 | 14.61 | 600,181 | +0.00(+0.00%) |
Aug 07, 2024 | 14.00 | 14.70 | 13.94 | 14.61 | 943,095 | +0.96(+7.03%) |
Aug 06, 2024 | 13.51 | 13.80 | 13.41 | 13.65 | 744,873 | +0.14(+1.04%) |
Aug 05, 2024 | 13.52 | 13.65 | 13.11 | 13.51 | 1,041,973 | -0.55(-3.91%) |
Aug 02, 2024 | 13.90 | 14.13 | 13.76 | 14.06 | 651,160 | -0.19(-1.33%) |
Aug 01, 2024 | 14.66 | 14.77 | 14.11 | 14.25 | 739,735 | -0.36(-2.46%) |
Jul 31, 2024 | 15.05 | 15.40 | 14.59 | 14.61 | 960,254 | -0.41(-2.73%) |
Jul 30, 2024 | 15.00 | 15.14 | 14.92 | 15.02 | 504,275 | +0.12(+0.81%) |
Jul 29, 2024 | 15.02 | 15.19 | 14.88 | 14.90 | 389,545 | -0.09(-0.60%) |
Jul 26, 2024 | 15.00 | 15.04 | 14.79 | 14.99 | 485,587 | +0.28(+1.90%) |
Jul 25, 2024 | 14.70 | 15.03 | 14.62 | 14.71 | 463,014 | +0.07(+0.48%) |
Jul 24, 2024 | 15.17 | 15.31 | 14.63 | 14.64 | 765,882 | -0.68(-4.44%) |
Jul 23, 2024 | 14.99 | 15.38 | 14.97 | 15.32 | 451,790 | +0.23(+1.52%) |
Jul 22, 2024 | 15.07 | 15.14 | 14.86 | 15.09 | 486,331 | +0.07(+0.47%) |
Jul 19, 2024 | 15.06 | 15.13 | 14.92 | 15.02 | 517,054 | -0.05(-0.33%) |
Jul 18, 2024 | 15.49 | 15.77 | 15.02 | 15.07 | 613,994 | -0.56(-3.58%) |
Jul 17, 2024 | 15.20 | 15.74 | 15.18 | 15.63 | 788,851 | +0.23(+1.49%) |
Jul 16, 2024 | 15.07 | 15.43 | 14.98 | 15.40 | 673,666 | +0.46(+3.08%) |
Jul 15, 2024 | 14.90 | 15.06 | 14.73 | 14.94 | 681,439 | +0.11(+0.74%) |
Jul 12, 2024 | 14.54 | 14.96 | 14.54 | 14.83 | 873,211 | +0.29(+1.99%) |
Jul 11, 2024 | 13.99 | 14.57 | 13.89 | 14.54 | 1,049,045 | +0.93(+6.83%) |
Jul 10, 2024 | 13.33 | 13.64 | 13.32 | 13.61 | 573,141 | +0.38(+2.87%) |
Jul 09, 2024 | 13.07 | 13.28 | 13.03 | 13.23 | 446,007 | +0.11(+0.84%) |
Jul 08, 2024 | 13.07 | 13.15 | 13.00 | 13.12 | 525,100 | +0.12(+0.92%) |
Jul 05, 2024 | 12.76 | 13.05 | 12.72 | 13.00 | 825,904 | +0.21(+1.64%) |
Jul 03, 2024 | 12.81 | 12.94 | 12.76 | 12.79 | 315,359 | +0.00(+0.00%) |
Jul 02, 2024 | 12.57 | 12.80 | 12.55 | 12.79 | 456,030 | +0.28(+2.24%) |
Jul 01, 2024 | 12.74 | 12.86 | 12.40 | 12.51 | 610,458 | -0.29(-2.27%) |
Jun 28, 2024 | 12.69 | 12.81 | 12.59 | 12.80 | 2,350,838 | +0.21(+1.67%) |
Jun 27, 2024 | 12.82 | 12.82 | 12.43 | 12.59 | 933,658 | -0.21(-1.67%) |
Jun 26, 2024 | 12.84 | 12.86 | 12.72 | 12.80 | 593,099 | -0.11(-0.83%) |
Jun 25, 2024 | 12.99 | 13.01 | 12.89 | 12.91 | 562,798 | -0.07(-0.52%) |
Jun 24, 2024 | 13.32 | 13.35 | 12.97 | 12.98 | 943,761 | -0.30(-2.27%) |
Jun 21, 2024 | 13.20 | 13.33 | 13.09 | 13.28 | 1,556,839 | +0.08(+0.59%) |
Jun 20, 2024 | 13.17 | 13.34 | 13.11 | 13.20 | 990,234 | +0.14(+1.04%) |
Jun 18, 2024 | 12.98 | 13.17 | 12.96 | 13.07 | 797,490 | +0.09(+0.67%) |
Jun 17, 2024 | 12.38 | 13.01 | 12.37 | 12.98 | 962,860 | +0.50(+3.98%) |
Jun 14, 2024 | 11.92 | 12.48 | 11.86 | 12.48 | 1,574,896 | +0.88(+7.54%) |
Jun 13, 2024 | 11.43 | 11.62 | 11.40 | 11.61 | 421,566 | +0.14(+1.19%) |
Jun 12, 2024 | 11.34 | 11.69 | 11.34 | 11.47 | 799,254 | +0.41(+3.69%) |
Jun 11, 2024 | 11.09 | 11.12 | 10.98 | 11.06 | 824,325 | -0.11(-0.96%) |
Jun 10, 2024 | 11.21 | 11.28 | 11.11 | 11.17 | 622,339 | -0.15(-1.29%) |
Jun 07, 2024 | 11.42 | 11.43 | 11.29 | 11.32 | 542,455 | -0.28(-2.43%) |
Jun 06, 2024 | 11.74 | 11.80 | 11.59 | 11.60 | 533,101 | -0.16(-1.32%) |
Jun 05, 2024 | 11.55 | 11.76 | 11.42 | 11.75 | 533,253 | +0.27(+2.37%) |
Jun 04, 2024 | 11.49 | 11.61 | 11.42 | 11.48 | 572,385 | -0.09(-0.76%) |