Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.17 | 15.20 | 14.11 | 15.10 | 2,275,936 | +1.03(+7.32%) |
Aug 22, 2024 | 14.29 | 14.33 | 13.98 | 14.07 | 1,106,144 | -0.04(-0.28%) |
Aug 21, 2024 | 14.00 | 14.21 | 13.94 | 14.11 | 862,947 | +0.12(+0.86%) |
Aug 20, 2024 | 14.15 | 14.15 | 13.95 | 13.99 | 770,337 | -0.23(-1.62%) |
Aug 19, 2024 | 14.10 | 14.27 | 14.07 | 14.22 | 1,198,666 | +0.13(+0.92%) |
Aug 16, 2024 | 14.24 | 14.25 | 13.95 | 14.09 | 1,313,766 | -0.26(-1.81%) |
Aug 15, 2024 | 13.80 | 14.38 | 13.77 | 14.35 | 1,801,727 | +0.81(+5.98%) |
Aug 14, 2024 | 13.65 | 13.81 | 13.35 | 13.54 | 1,522,417 | -0.09(-0.66%) |
Aug 13, 2024 | 13.56 | 13.66 | 13.36 | 13.63 | 1,131,561 | +0.25(+1.87%) |
Aug 12, 2024 | 13.59 | 13.60 | 13.29 | 13.38 | 1,357,393 | -0.16(-1.18%) |
Aug 09, 2024 | 13.35 | 13.60 | 13.34 | 13.54 | 1,665,386 | +0.24(+1.80%) |
Aug 08, 2024 | 12.93 | 13.35 | 12.92 | 13.30 | 1,544,848 | +0.44(+3.42%) |
Aug 07, 2024 | 13.57 | 13.62 | 12.84 | 12.86 | 2,505,143 | -0.54(-4.03%) |
Aug 06, 2024 | 13.20 | 13.76 | 13.20 | 13.40 | 3,164,545 | +0.18(+1.36%) |
Aug 05, 2024 | 12.72 | 13.49 | 12.65 | 13.22 | 2,694,145 | -0.38(-2.79%) |
Aug 02, 2024 | 13.94 | 13.94 | 13.46 | 13.60 | 2,881,239 | -0.90(-6.21%) |
Aug 01, 2024 | 15.48 | 15.50 | 14.26 | 14.50 | 3,184,298 | -0.83(-5.41%) |
Jul 31, 2024 | 15.91 | 16.02 | 15.32 | 15.33 | 2,882,734 | -0.38(-2.42%) |
Jul 30, 2024 | 15.89 | 15.95 | 15.66 | 15.71 | 964,108 | -0.13(-0.82%) |
Jul 29, 2024 | 15.88 | 16.04 | 15.62 | 15.84 | 1,436,020 | -0.02(-0.13%) |
Jul 26, 2024 | 15.96 | 16.05 | 15.71 | 15.86 | 1,400,258 | +0.21(+1.34%) |
Jul 25, 2024 | 16.60 | 16.60 | 15.64 | 15.65 | 2,911,102 | -1.03(-6.18%) |
Jul 24, 2024 | 17.37 | 17.49 | 16.67 | 16.68 | 1,839,616 | -0.86(-4.90%) |
Jul 23, 2024 | 16.91 | 17.85 | 16.91 | 17.54 | 2,692,344 | +0.65(+3.85%) |
Jul 22, 2024 | 16.88 | 17.17 | 16.72 | 16.89 | 2,046,139 | -0.01(-0.06%) |
Jul 19, 2024 | 16.72 | 16.95 | 16.65 | 16.90 | 1,472,644 | +0.18(+1.08%) |
Jul 18, 2024 | 16.95 | 17.12 | 16.57 | 16.72 | 1,915,983 | -0.17(-1.01%) |
Jul 17, 2024 | 17.15 | 17.51 | 16.88 | 16.89 | 2,219,040 | -0.65(-3.71%) |
Jul 16, 2024 | 16.80 | 17.60 | 16.80 | 17.54 | 2,325,982 | +0.74(+4.40%) |
Jul 15, 2024 | 16.84 | 16.84 | 16.37 | 16.80 | 1,902,024 | +0.08(+0.48%) |
Jul 12, 2024 | 16.62 | 17.03 | 16.62 | 16.72 | 1,597,880 | +0.11(+0.66%) |
Jul 11, 2024 | 16.23 | 16.62 | 15.90 | 16.61 | 2,668,445 | +0.33(+2.03%) |
Jul 10, 2024 | 16.66 | 16.71 | 16.27 | 16.28 | 1,568,263 | -0.21(-1.27%) |
Jul 09, 2024 | 16.11 | 16.60 | 16.08 | 16.49 | 1,653,517 | +0.37(+2.30%) |
Jul 08, 2024 | 15.97 | 16.39 | 15.95 | 16.12 | 2,396,212 | +0.30(+1.90%) |
Jul 05, 2024 | 16.18 | 16.18 | 15.65 | 15.82 | 3,008,375 | -0.25(-1.56%) |
Jul 03, 2024 | 16.19 | 16.20 | 15.95 | 16.07 | 872,961 | -0.10(-0.62%) |
Jul 02, 2024 | 16.26 | 16.54 | 16.12 | 16.17 | 2,508,391 | -0.11(-0.68%) |
Jul 01, 2024 | 17.17 | 17.23 | 16.12 | 16.28 | 3,271,592 | -0.94(-5.46%) |
Jun 28, 2024 | 17.07 | 17.34 | 17.02 | 17.22 | 3,257,149 | +0.17(+1.00%) |
Jun 27, 2024 | 16.87 | 17.08 | 16.55 | 17.05 | 3,203,154 | +0.34(+2.03%) |
Jun 26, 2024 | 16.20 | 16.77 | 16.07 | 16.71 | 3,302,374 | +0.64(+3.98%) |
Jun 25, 2024 | 15.09 | 16.19 | 14.83 | 16.07 | 6,538,569 | +1.40(+9.54%) |
Jun 24, 2024 | 14.62 | 14.79 | 14.39 | 14.67 | 1,897,601 | +0.24(+1.66%) |
Jun 21, 2024 | 14.23 | 14.45 | 14.14 | 14.43 | 1,661,089 | -0.02(-0.14%) |
Jun 20, 2024 | 14.09 | 14.50 | 14.09 | 14.45 | 1,489,404 | +0.15(+1.05%) |
Jun 18, 2024 | 14.42 | 14.59 | 14.22 | 14.30 | 1,633,112 | +0.21(+1.49%) |
Jun 17, 2024 | 13.67 | 14.15 | 13.47 | 14.09 | 2,061,055 | +0.31(+2.25%) |
Jun 14, 2024 | 14.56 | 14.60 | 13.58 | 13.78 | 2,974,500 | -1.11(-7.45%) |
Jun 13, 2024 | 15.05 | 15.06 | 14.69 | 14.89 | 1,839,146 | -0.22(-1.46%) |
Jun 12, 2024 | 15.12 | 15.36 | 15.08 | 15.11 | 1,983,676 | +0.33(+2.23%) |
Jun 11, 2024 | 14.84 | 14.85 | 14.64 | 14.78 | 1,363,832 | -0.13(-0.87%) |
Jun 10, 2024 | 15.04 | 15.20 | 14.81 | 14.91 | 1,374,215 | -0.16(-1.06%) |
Jun 07, 2024 | 14.91 | 15.12 | 14.87 | 15.07 | 1,573,213 | -0.01(-0.07%) |
Jun 06, 2024 | 15.28 | 15.42 | 15.04 | 15.08 | 1,125,885 | -0.26(-1.69%) |
Jun 05, 2024 | 15.35 | 15.40 | 14.99 | 15.34 | 2,228,436 | +0.04(+0.26%) |
Jun 04, 2024 | 14.64 | 15.31 | 14.62 | 15.30 | 2,758,850 | +0.88(+6.10%) |