Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.99 | 14.99 | 14.42 | 14.73 | 162,877 | +0.34(+2.36%) |
Aug 22, 2024 | 14.30 | 14.54 | 14.30 | 14.39 | 393,943 | -0.10(-0.69%) |
Aug 21, 2024 | 14.26 | 14.87 | 14.26 | 14.49 | 178,107 | +0.37(+2.58%) |
Aug 20, 2024 | 14.00 | 14.45 | 14.00 | 14.12 | 426,444 | +0.21(+1.47%) |
Aug 19, 2024 | 14.25 | 14.25 | 13.86 | 13.92 | 424,314 | -0.10(-0.71%) |
Aug 16, 2024 | 13.75 | 14.12 | 13.75 | 14.02 | 180,692 | -0.02(-0.14%) |
Aug 15, 2024 | 14.07 | 14.16 | 13.88 | 14.04 | 323,672 | +0.44(+3.24%) |
Aug 14, 2024 | 13.28 | 13.69 | 13.28 | 13.60 | 127,994 | -0.18(-1.31%) |
Aug 13, 2024 | 13.47 | 14.09 | 13.43 | 13.78 | 189,205 | +0.50(+3.77%) |
Aug 12, 2024 | 13.09 | 13.37 | 13.09 | 13.28 | 271,116 | +0.00(+0.02%) |
Aug 09, 2024 | 13.06 | 13.39 | 13.06 | 13.28 | 217,197 | -0.23(-1.72%) |
Aug 08, 2024 | 13.15 | 13.57 | 13.15 | 13.51 | 418,194 | +0.15(+1.12%) |
Aug 07, 2024 | 13.35 | 13.75 | 13.33 | 13.36 | 427,589 | +0.04(+0.30%) |
Aug 06, 2024 | 13.36 | 13.63 | 13.20 | 13.32 | 526,452 | -0.13(-0.97%) |
Aug 05, 2024 | 13.18 | 13.60 | 12.90 | 13.45 | 601,860 | -0.08(-0.59%) |
Aug 02, 2024 | 13.59 | 13.79 | 13.26 | 13.53 | 288,948 | -0.36(-2.61%) |
Aug 01, 2024 | 14.58 | 14.58 | 13.82 | 13.89 | 409,386 | -0.92(-6.20%) |
Jul 31, 2024 | 14.61 | 14.99 | 14.61 | 14.81 | 238,524 | +0.71(+5.02%) |
Jul 30, 2024 | 14.00 | 14.35 | 14.00 | 14.10 | 275,871 | -0.36(-2.48%) |
Jul 29, 2024 | 14.40 | 14.79 | 14.40 | 14.46 | 441,308 | +1.08(+8.07%) |
Jul 26, 2024 | 13.08 | 13.46 | 13.08 | 13.38 | 340,893 | +0.35(+2.69%) |
Jul 25, 2024 | 13.00 | 13.25 | 12.96 | 13.03 | 322,709 | -0.44(-3.27%) |
Jul 24, 2024 | 13.47 | 13.68 | 13.47 | 13.47 | 113,508 | -0.17(-1.25%) |
Jul 23, 2024 | 13.51 | 13.71 | 13.47 | 13.64 | 318,176 | -0.28(-2.01%) |
Jul 22, 2024 | 13.76 | 13.95 | 13.72 | 13.92 | 211,542 | +0.13(+0.94%) |
Jul 19, 2024 | 13.94 | 13.94 | 13.75 | 13.79 | 669,242 | -0.32(-2.27%) |
Jul 18, 2024 | 14.21 | 14.28 | 14.08 | 14.11 | 365,066 | -0.13(-0.91%) |
Jul 17, 2024 | 14.40 | 14.66 | 14.23 | 14.24 | 310,996 | -0.16(-1.11%) |
Jul 16, 2024 | 14.20 | 14.46 | 14.20 | 14.40 | 137,963 | +0.12(+0.84%) |
Jul 15, 2024 | 13.97 | 14.43 | 13.97 | 14.28 | 108,714 | -0.05(-0.35%) |
Jul 12, 2024 | 14.30 | 14.39 | 14.21 | 14.33 | 111,419 | +0.02(+0.14%) |
Jul 11, 2024 | 14.34 | 14.46 | 13.82 | 14.31 | 240,098 | +0.14(+0.99%) |
Jul 10, 2024 | 14.29 | 14.29 | 13.72 | 14.17 | 145,274 | +0.22(+1.58%) |
Jul 09, 2024 | 13.93 | 14.00 | 13.89 | 13.95 | 240,260 | +0.23(+1.68%) |
Jul 08, 2024 | 13.50 | 13.75 | 13.50 | 13.72 | 254,629 | -0.24(-1.72%) |
Jul 05, 2024 | 13.80 | 14.14 | 13.64 | 13.96 | 288,201 | +0.07(+0.50%) |
Jul 03, 2024 | 13.90 | 13.90 | 13.51 | 13.89 | 320,475 | +0.13(+0.94%) |
Jul 02, 2024 | 13.80 | 13.80 | 13.60 | 13.76 | 304,784 | +0.25(+1.85%) |
Jul 01, 2024 | 13.41 | 13.76 | 13.41 | 13.51 | 321,790 | -0.23(-1.67%) |
Jun 28, 2024 | 13.50 | 13.79 | 13.50 | 13.74 | 368,749 | +0.30(+2.23%) |
Jun 27, 2024 | 13.25 | 13.51 | 13.25 | 13.44 | 190,356 | -0.03(-0.22%) |
Jun 26, 2024 | 13.24 | 13.62 | 13.24 | 13.47 | 329,617 | -0.04(-0.30%) |
Jun 25, 2024 | 13.49 | 13.63 | 13.43 | 13.51 | 466,300 | +0.28(+2.12%) |
Jun 24, 2024 | 13.14 | 13.35 | 13.14 | 13.23 | 385,670 | +0.21(+1.61%) |
Jun 21, 2024 | 13.07 | 13.11 | 13.02 | 13.02 | 265,462 | -0.15(-1.14%) |
Jun 20, 2024 | 13.50 | 13.50 | 13.15 | 13.17 | 272,174 | -0.43(-3.16%) |
Jun 18, 2024 | 13.37 | 13.67 | 13.37 | 13.60 | 994,061 | +0.11(+0.82%) |
Jun 17, 2024 | 13.61 | 13.70 | 13.44 | 13.49 | 314,644 | -0.26(-1.89%) |
Jun 14, 2024 | 13.72 | 13.76 | 13.70 | 13.75 | 374,171 | -0.17(-1.22%) |
Jun 13, 2024 | 13.81 | 14.47 | 13.81 | 13.92 | 257,683 | -0.25(-1.76%) |
Jun 12, 2024 | 14.43 | 14.43 | 13.95 | 14.17 | 424,441 | +0.31(+2.24%) |
Jun 11, 2024 | 13.67 | 13.86 | 13.67 | 13.86 | 383,374 | +0.02(+0.14%) |
Jun 10, 2024 | 13.75 | 13.92 | 13.75 | 13.84 | 454,843 | +0.09(+0.65%) |
Jun 07, 2024 | 13.80 | 13.81 | 13.72 | 13.75 | 137,556 | -0.16(-1.15%) |
Jun 06, 2024 | 13.82 | 14.05 | 13.76 | 13.91 | 376,986 | -0.17(-1.21%) |
Jun 05, 2024 | 14.01 | 14.10 | 13.54 | 14.08 | 155,445 | -0.10(-0.71%) |
Jun 04, 2024 | 14.22 | 14.65 | 14.15 | 14.18 | 631,168 | +0.10(+0.71%) |