Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 14.50 | 14.59 | 14.38 | 14.52 | 1,508,716 | -0.06(-0.41%) |
Aug 26, 2024 | 14.91 | 14.92 | 14.57 | 14.58 | 1,536,423 | -0.18(-1.22%) |
Aug 23, 2024 | 14.34 | 14.95 | 14.29 | 14.76 | 1,840,330 | +0.54(+3.80%) |
Aug 22, 2024 | 14.18 | 14.29 | 14.11 | 14.22 | 925,479 | +0.06(+0.42%) |
Aug 21, 2024 | 14.25 | 14.25 | 14.01 | 14.16 | 1,036,781 | +0.01(+0.07%) |
Aug 20, 2024 | 14.24 | 14.27 | 14.08 | 14.15 | 1,470,721 | -0.17(-1.19%) |
Aug 19, 2024 | 14.13 | 14.34 | 14.12 | 14.32 | 1,677,520 | +0.20(+1.42%) |
Aug 16, 2024 | 13.86 | 14.15 | 13.77 | 14.12 | 1,655,771 | +0.22(+1.58%) |
Aug 15, 2024 | 13.90 | 14.12 | 13.88 | 13.90 | 2,258,728 | +0.28(+2.06%) |
Aug 14, 2024 | 13.70 | 13.70 | 13.50 | 13.62 | 1,640,319 | +0.01(+0.07%) |
Aug 13, 2024 | 13.63 | 13.64 | 13.39 | 13.61 | 1,201,493 | +0.12(+0.89%) |
Aug 12, 2024 | 13.79 | 13.94 | 13.43 | 13.49 | 1,625,005 | -0.17(-1.24%) |
Aug 09, 2024 | 13.70 | 13.72 | 13.52 | 13.66 | 2,072,743 | -0.04(-0.29%) |
Aug 08, 2024 | 13.67 | 13.75 | 13.51 | 13.70 | 1,978,361 | +0.21(+1.56%) |
Aug 07, 2024 | 13.76 | 13.86 | 13.43 | 13.49 | 2,637,601 | +0.00(+0.00%) |
Aug 06, 2024 | 13.58 | 13.81 | 13.45 | 13.49 | 6,614,901 | -0.07(-0.52%) |
Aug 05, 2024 | 13.56 | 13.79 | 13.15 | 13.56 | 3,189,714 | -0.59(-4.17%) |
Aug 02, 2024 | 14.25 | 14.28 | 13.86 | 14.15 | 2,930,205 | -0.50(-3.41%) |
Aug 01, 2024 | 15.32 | 15.36 | 14.54 | 14.65 | 2,660,289 | -0.69(-4.50%) |
Jul 31, 2024 | 15.52 | 15.62 | 15.32 | 15.34 | 3,190,571 | -0.17(-1.10%) |
Jul 30, 2024 | 15.41 | 15.59 | 15.37 | 15.51 | 2,659,662 | +0.19(+1.24%) |
Jul 29, 2024 | 15.65 | 15.65 | 15.31 | 15.32 | 2,536,557 | -0.23(-1.48%) |
Jul 26, 2024 | 15.44 | 15.62 | 15.36 | 15.55 | 2,199,653 | +0.23(+1.50%) |
Jul 25, 2024 | 14.89 | 15.46 | 14.87 | 15.32 | 4,112,870 | +0.43(+2.89%) |
Jul 24, 2024 | 14.98 | 15.23 | 14.85 | 14.89 | 3,546,159 | -0.14(-0.93%) |
Jul 23, 2024 | 14.68 | 15.11 | 14.65 | 15.03 | 3,726,042 | +0.22(+1.49%) |
Jul 22, 2024 | 14.53 | 14.90 | 14.37 | 14.81 | 2,502,225 | +0.23(+1.58%) |
Jul 19, 2024 | 14.32 | 14.64 | 14.24 | 14.58 | 3,652,744 | +0.22(+1.53%) |
Jul 18, 2024 | 14.56 | 14.91 | 14.34 | 14.36 | 7,623,034 | -0.89(-5.84%) |
Jul 17, 2024 | 15.17 | 15.53 | 15.17 | 15.25 | 5,586,718 | -0.11(-0.72%) |
Jul 16, 2024 | 14.86 | 15.38 | 14.81 | 15.36 | 3,124,894 | +0.61(+4.14%) |
Jul 15, 2024 | 14.64 | 14.90 | 14.57 | 14.75 | 2,481,933 | +0.32(+2.22%) |
Jul 12, 2024 | 14.49 | 14.51 | 14.34 | 14.43 | 2,710,015 | +0.02(+0.14%) |
Jul 11, 2024 | 14.05 | 14.52 | 14.05 | 14.41 | 2,796,766 | +0.41(+2.93%) |
Jul 10, 2024 | 13.65 | 14.01 | 13.63 | 14.00 | 2,499,330 | +0.34(+2.49%) |
Jul 09, 2024 | 13.38 | 13.71 | 13.32 | 13.66 | 1,637,469 | +0.25(+1.86%) |
Jul 08, 2024 | 13.52 | 13.63 | 13.39 | 13.41 | 1,800,190 | +0.00(+0.00%) |
Jul 05, 2024 | 13.58 | 13.60 | 13.38 | 13.41 | 4,390,726 | -0.16(-1.18%) |
Jul 03, 2024 | 13.89 | 13.89 | 13.57 | 13.57 | 1,288,671 | -0.24(-1.74%) |
Jul 02, 2024 | 13.65 | 13.86 | 13.61 | 13.81 | 1,345,715 | +0.15(+1.10%) |
Jul 01, 2024 | 13.68 | 13.86 | 13.62 | 13.66 | 2,132,057 | -0.02(-0.15%) |
Jun 28, 2024 | 13.37 | 13.70 | 13.36 | 13.68 | 3,462,283 | +0.43(+3.25%) |
Jun 27, 2024 | 13.05 | 13.25 | 13.01 | 13.25 | 2,277,934 | +0.16(+1.22%) |
Jun 26, 2024 | 13.01 | 13.12 | 12.89 | 13.09 | 2,182,231 | +0.06(+0.46%) |
Jun 25, 2024 | 13.23 | 13.32 | 13.03 | 13.03 | 2,280,840 | -0.27(-2.03%) |
Jun 24, 2024 | 13.11 | 13.44 | 13.02 | 13.30 | 1,796,369 | +0.27(+2.07%) |
Jun 21, 2024 | 12.90 | 13.06 | 12.84 | 13.03 | 3,861,698 | +0.04(+0.31%) |
Jun 20, 2024 | 12.94 | 13.11 | 12.92 | 12.99 | 1,538,344 | +0.01(+0.08%) |
Jun 18, 2024 | 12.86 | 13.10 | 12.86 | 12.98 | 1,329,982 | +0.05(+0.39%) |
Jun 17, 2024 | 12.72 | 12.93 | 12.60 | 12.93 | 1,581,049 | +0.21(+1.65%) |
Jun 14, 2024 | 12.64 | 12.74 | 12.61 | 12.72 | 1,453,506 | -0.07(-0.55%) |
Jun 13, 2024 | 12.94 | 12.95 | 12.73 | 12.79 | 1,358,922 | -0.19(-1.46%) |
Jun 12, 2024 | 13.04 | 13.26 | 12.87 | 12.98 | 2,234,401 | +0.21(+1.64%) |
Jun 11, 2024 | 12.81 | 12.87 | 12.72 | 12.77 | 2,207,230 | -0.17(-1.31%) |
Jun 10, 2024 | 13.00 | 13.08 | 12.89 | 12.94 | 2,005,770 | -0.24(-1.82%) |
Jun 07, 2024 | 13.16 | 13.30 | 13.16 | 13.18 | 1,672,553 | -0.12(-0.90%) |
Jun 06, 2024 | 13.29 | 13.36 | 13.21 | 13.30 | 1,676,107 | +0.04(+0.30%) |
Jun 05, 2024 | 13.38 | 13.38 | 13.19 | 13.26 | 1,498,966 | +0.02(+0.15%) |
Jun 04, 2024 | 13.28 | 13.33 | 13.16 | 13.24 | 1,733,673 | -0.12(-0.89%) |