Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 13.73 | 13.78 | 13.34 | 13.78 | 10,300 | -0.12(-0.86%) |
Aug 15, 2024 | 14.18 | 14.28 | 13.51 | 13.90 | 31,245 | -0.35(-2.46%) |
Aug 14, 2024 | 14.45 | 14.45 | 13.84 | 14.25 | 9,292 | -0.27(-1.86%) |
Aug 13, 2024 | 14.29 | 14.52 | 13.36 | 14.52 | 5,193 | +1.08(+8.04%) |
Aug 12, 2024 | 13.97 | 14.00 | 13.40 | 13.44 | 3,449 | +0.12(+0.90%) |
Aug 09, 2024 | 12.92 | 13.57 | 12.92 | 13.32 | 5,624 | -0.08(-0.60%) |
Aug 08, 2024 | 12.67 | 13.68 | 12.67 | 13.40 | 10,202 | -0.20(-1.43%) |
Aug 07, 2024 | 14.00 | 14.00 | 13.45 | 13.60 | 643 | +0.10(+0.70%) |
Aug 06, 2024 | 12.25 | 13.91 | 12.14 | 13.50 | 19,160 | +0.75(+5.87%) |
Aug 05, 2024 | 12.39 | 13.43 | 12.00 | 12.75 | 20,737 | -0.65(-4.84%) |
Aug 02, 2024 | 13.66 | 14.78 | 13.20 | 13.40 | 6,709 | -0.01(-0.07%) |
Aug 01, 2024 | 13.76 | 13.88 | 12.96 | 13.41 | 3,452 | -0.37(-2.69%) |
Jul 31, 2024 | 13.40 | 13.90 | 13.30 | 13.78 | 5,859 | +0.60(+4.52%) |
Jul 30, 2024 | 13.29 | 13.77 | 12.98 | 13.18 | 2,646 | +0.07(+0.56%) |
Jul 29, 2024 | 12.97 | 13.11 | 12.97 | 13.11 | 597 | -0.34(-2.53%) |
Jul 26, 2024 | 13.15 | 13.45 | 12.99 | 13.45 | 4,979 | +0.32(+2.42%) |
Jul 25, 2024 | 13.61 | 14.59 | 12.17 | 13.13 | 27,658 | -0.12(-0.89%) |
Jul 24, 2024 | 13.34 | 13.43 | 12.80 | 13.25 | 6,254 | -0.19(-1.41%) |
Jul 23, 2024 | 13.43 | 13.48 | 13.43 | 13.44 | 3,367 | +0.14(+1.05%) |
Jul 22, 2024 | 12.83 | 13.53 | 12.60 | 13.30 | 7,991 | +0.70(+5.56%) |
Jul 19, 2024 | 12.80 | 12.80 | 12.50 | 12.60 | 5,854 | -0.16(-1.25%) |
Jul 18, 2024 | 13.23 | 13.23 | 12.52 | 12.76 | 3,305 | +0.01(+0.08%) |
Jul 17, 2024 | 12.00 | 12.75 | 12.00 | 12.75 | 6,522 | +0.42(+3.40%) |
Jul 16, 2024 | 12.31 | 12.38 | 12.20 | 12.33 | 3,700 | +0.39(+3.27%) |
Jul 15, 2024 | 12.22 | 12.25 | 11.80 | 11.94 | 6,842 | +0.01(+0.09%) |
Jul 12, 2024 | 12.19 | 12.19 | 11.56 | 11.93 | 4,630 | +0.05(+0.42%) |
Jul 11, 2024 | 11.93 | 12.00 | 11.71 | 11.88 | 10,963 | -0.11(-0.93%) |
Jul 10, 2024 | 11.56 | 12.12 | 11.25 | 11.99 | 16,279 | +0.90(+8.12%) |
Jul 09, 2024 | 10.56 | 11.45 | 10.56 | 11.09 | 16,140 | +0.19(+1.75%) |
Jul 08, 2024 | 10.92 | 11.45 | 10.77 | 10.90 | 18,705 | -0.26(-2.33%) |
Jul 05, 2024 | 11.51 | 11.66 | 11.15 | 11.16 | 12,912 | -0.59(-5.02%) |
Jul 03, 2024 | 11.89 | 12.13 | 11.50 | 11.75 | 13,777 | -0.38(-3.13%) |
Jul 02, 2024 | 12.63 | 12.63 | 12.04 | 12.13 | 17,995 | -0.67(-5.23%) |
Jul 01, 2024 | 12.51 | 12.80 | 12.35 | 12.80 | 14,688 | +0.30(+2.40%) |
Jun 28, 2024 | 13.90 | 14.00 | 12.25 | 12.50 | 201,327 | -1.51(-10.78%) |
Jun 27, 2024 | 13.93 | 14.01 | 13.84 | 14.01 | 2,400 | -0.14(-1.00%) |
Jun 26, 2024 | 13.71 | 14.23 | 13.71 | 14.15 | 2,417 | -0.60(-4.05%) |
Jun 25, 2024 | 13.79 | 14.76 | 13.79 | 14.75 | 1,144 | -0.14(-0.94%) |
Jun 24, 2024 | 14.32 | 14.91 | 14.32 | 14.89 | 5,804 | +0.24(+1.64%) |
Jun 21, 2024 | 15.00 | 15.00 | 14.49 | 14.65 | 4,423 | +0.16(+1.11%) |
Jun 20, 2024 | 14.31 | 14.72 | 14.31 | 14.49 | 9,375 | +0.37(+2.62%) |
Jun 18, 2024 | 14.47 | 14.55 | 14.01 | 14.12 | 11,575 | +0.12(+0.86%) |
Jun 17, 2024 | 14.03 | 14.22 | 13.83 | 14.00 | 16,601 | -0.21(-1.51%) |
Jun 14, 2024 | 13.99 | 14.26 | 13.99 | 14.21 | 2,679 | +0.21(+1.54%) |
Jun 13, 2024 | 14.11 | 14.11 | 13.56 | 14.00 | 1,670 | +0.27(+1.97%) |
Jun 12, 2024 | 13.36 | 14.05 | 13.36 | 13.73 | 8,196 | +0.33(+2.46%) |
Jun 11, 2024 | 13.11 | 14.02 | 13.11 | 13.40 | 4,952 | +0.00(+0.00%) |
Jun 10, 2024 | 13.41 | 13.80 | 13.09 | 13.40 | 4,318 | +0.40(+3.08%) |
Jun 07, 2024 | 13.23 | 13.47 | 12.79 | 13.00 | 7,422 | -0.46(-3.42%) |
Jun 06, 2024 | 13.25 | 14.54 | 12.67 | 13.46 | 15,595 | +0.63(+4.91%) |
Jun 05, 2024 | 13.17 | 13.70 | 12.01 | 12.83 | 14,332 | +0.12(+0.94%) |
Jun 04, 2024 | 13.49 | 13.90 | 12.69 | 12.71 | 29,764 | -0.79(-5.85%) |