Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 12.80 | 12.87 | 12.53 | 12.54 | 314,454 | -0.24(-1.88%) |
Aug 21, 2024 | 12.65 | 12.80 | 12.58 | 12.78 | 495,644 | +0.12(+0.95%) |
Aug 20, 2024 | 12.77 | 12.77 | 12.64 | 12.66 | 287,704 | -0.12(-0.94%) |
Aug 19, 2024 | 12.65 | 12.89 | 12.65 | 12.78 | 446,057 | -0.01(-0.08%) |
Aug 16, 2024 | 12.74 | 12.81 | 12.70 | 12.79 | 470,390 | +0.05(+0.39%) |
Aug 15, 2024 | 12.86 | 13.01 | 12.69 | 12.74 | 464,291 | -0.06(-0.47%) |
Aug 14, 2024 | 12.80 | 12.87 | 12.68 | 12.80 | 396,954 | -0.05(-0.39%) |
Aug 13, 2024 | 12.75 | 13.04 | 12.72 | 12.85 | 998,083 | +0.10(+0.78%) |
Aug 12, 2024 | 13.00 | 13.01 | 12.70 | 12.75 | 940,556 | -0.30(-2.30%) |
Aug 09, 2024 | 13.51 | 13.57 | 12.88 | 13.05 | 544,072 | -0.58(-4.26%) |
Aug 08, 2024 | 13.31 | 13.64 | 13.14 | 13.63 | 455,253 | +0.39(+2.95%) |
Aug 07, 2024 | 13.28 | 13.50 | 13.22 | 13.24 | 494,924 | +0.04(+0.30%) |
Aug 06, 2024 | 13.14 | 13.30 | 13.08 | 13.20 | 341,509 | +0.10(+0.76%) |
Aug 05, 2024 | 13.06 | 13.30 | 13.03 | 13.10 | 585,736 | -0.42(-3.11%) |
Aug 02, 2024 | 13.36 | 13.63 | 13.27 | 13.52 | 583,921 | -0.20(-1.46%) |
Aug 01, 2024 | 13.93 | 13.98 | 13.60 | 13.72 | 551,936 | -0.22(-1.58%) |
Jul 31, 2024 | 14.01 | 14.10 | 13.77 | 13.94 | 502,916 | +0.10(+0.72%) |
Jul 30, 2024 | 13.88 | 13.95 | 13.72 | 13.84 | 404,497 | +0.00(+0.00%) |
Jul 29, 2024 | 14.13 | 14.15 | 13.81 | 13.84 | 427,807 | -0.19(-1.35%) |
Jul 26, 2024 | 14.05 | 14.12 | 13.91 | 14.03 | 644,796 | +0.14(+1.01%) |
Jul 25, 2024 | 13.79 | 14.03 | 13.73 | 13.89 | 958,203 | +0.13(+0.94%) |
Jul 24, 2024 | 13.99 | 14.06 | 13.73 | 13.76 | 697,113 | -0.30(-2.13%) |
Jul 23, 2024 | 14.18 | 14.24 | 14.04 | 14.06 | 896,669 | -0.10(-0.71%) |
Jul 22, 2024 | 14.22 | 14.30 | 14.14 | 14.16 | 533,388 | +0.01(+0.07%) |
Jul 19, 2024 | 14.40 | 14.42 | 14.09 | 14.15 | 796,337 | -0.25(-1.74%) |
Jul 18, 2024 | 14.52 | 14.57 | 14.26 | 14.40 | 512,688 | -0.12(-0.83%) |
Jul 17, 2024 | 14.63 | 14.71 | 14.48 | 14.52 | 443,462 | -0.20(-1.36%) |
Jul 16, 2024 | 14.62 | 14.76 | 14.57 | 14.72 | 549,118 | +0.23(+1.59%) |
Jul 15, 2024 | 14.75 | 14.82 | 14.46 | 14.49 | 747,612 | -0.21(-1.43%) |
Jul 12, 2024 | 14.98 | 15.00 | 14.62 | 14.70 | 815,745 | -0.18(-1.21%) |
Jul 11, 2024 | 14.92 | 14.93 | 14.72 | 14.88 | 884,041 | +0.16(+1.09%) |
Jul 10, 2024 | 14.52 | 14.72 | 14.44 | 14.72 | 420,233 | +0.24(+1.66%) |
Jul 09, 2024 | 14.68 | 14.72 | 14.44 | 14.48 | 425,217 | -0.24(-1.63%) |
Jul 08, 2024 | 14.76 | 14.84 | 14.65 | 14.72 | 734,243 | +0.01(+0.07%) |
Jul 05, 2024 | 14.81 | 14.87 | 14.66 | 14.71 | 348,330 | -0.15(-1.01%) |
Jul 03, 2024 | 14.88 | 14.93 | 14.80 | 14.86 | 174,174 | +0.03(+0.20%) |
Jul 02, 2024 | 15.07 | 15.13 | 14.79 | 14.83 | 825,075 | -0.23(-1.53%) |
Jul 01, 2024 | 15.24 | 15.40 | 15.03 | 15.06 | 574,911 | -0.17(-1.12%) |
Jun 28, 2024 | 15.36 | 15.44 | 15.09 | 15.23 | 1,160,724 | -0.04(-0.26%) |
Jun 27, 2024 | 14.92 | 15.48 | 14.92 | 15.27 | 805,771 | +0.39(+2.62%) |
Jun 26, 2024 | 14.81 | 14.99 | 14.76 | 14.88 | 543,868 | +0.03(+0.20%) |
Jun 25, 2024 | 14.80 | 15.00 | 14.71 | 14.85 | 821,033 | +0.05(+0.34%) |
Jun 24, 2024 | 14.82 | 15.15 | 14.76 | 14.80 | 1,320,683 | +0.01(+0.07%) |
Jun 21, 2024 | 14.46 | 14.89 | 14.37 | 14.79 | 1,835,878 | +0.32(+2.21%) |
Jun 20, 2024 | 14.19 | 14.48 | 14.13 | 14.47 | 619,449 | +0.25(+1.76%) |
Jun 18, 2024 | 14.32 | 14.38 | 14.14 | 14.22 | 394,736 | -0.13(-0.91%) |
Jun 17, 2024 | 14.03 | 14.38 | 13.97 | 14.35 | 513,967 | +0.27(+1.92%) |
Jun 14, 2024 | 14.17 | 14.28 | 14.05 | 14.08 | 576,947 | -0.17(-1.19%) |
Jun 13, 2024 | 14.43 | 14.48 | 14.24 | 14.25 | 617,001 | -0.22(-1.52%) |
Jun 12, 2024 | 14.57 | 14.67 | 14.45 | 14.47 | 651,770 | +0.12(+0.84%) |
Jun 11, 2024 | 14.12 | 14.38 | 14.09 | 14.35 | 427,339 | +0.15(+1.06%) |
Jun 10, 2024 | 14.11 | 14.33 | 14.08 | 14.20 | 650,519 | +0.03(+0.21%) |
Jun 07, 2024 | 13.99 | 14.25 | 13.92 | 14.17 | 524,724 | +0.09(+0.64%) |
Jun 06, 2024 | 14.04 | 14.18 | 13.95 | 14.08 | 361,830 | +0.06(+0.43%) |
Jun 05, 2024 | 13.56 | 14.13 | 13.56 | 14.02 | 682,156 | +0.52(+3.85%) |
Jun 04, 2024 | 13.29 | 13.54 | 13.22 | 13.50 | 536,857 | +0.16(+1.20%) |