Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 15.75 | 16.01 | 15.65 | 15.85 | 241,228 | +0.10(+0.63%) |
Aug 28, 2024 | 16.19 | 16.43 | 15.64 | 15.75 | 365,638 | -0.41(-2.54%) |
Aug 27, 2024 | 15.44 | 16.20 | 15.25 | 16.16 | 703,598 | +0.70(+4.53%) |
Aug 26, 2024 | 15.20 | 15.50 | 15.07 | 15.46 | 456,214 | +0.42(+2.79%) |
Aug 23, 2024 | 14.90 | 15.20 | 14.87 | 15.04 | 973,952 | +0.13(+0.87%) |
Aug 22, 2024 | 14.95 | 15.15 | 14.82 | 14.91 | 679,543 | +0.11(+0.74%) |
Aug 21, 2024 | 14.80 | 14.91 | 14.02 | 14.80 | 478,008 | +0.08(+0.54%) |
Aug 20, 2024 | 14.92 | 14.92 | 14.60 | 14.72 | 95,561 | -0.09(-0.61%) |
Aug 19, 2024 | 15.00 | 15.15 | 14.69 | 14.81 | 501,773 | -0.18(-1.20%) |
Aug 16, 2024 | 14.95 | 15.01 | 14.79 | 14.99 | 792,811 | +0.08(+0.54%) |
Aug 15, 2024 | 14.95 | 15.00 | 14.78 | 14.91 | 747,253 | -0.02(-0.13%) |
Aug 14, 2024 | 14.50 | 15.00 | 14.42 | 14.93 | 221,621 | +0.48(+3.32%) |
Aug 13, 2024 | 14.17 | 14.50 | 14.01 | 14.45 | 164,250 | +0.20(+1.40%) |
Aug 12, 2024 | 14.31 | 14.50 | 14.11 | 14.25 | 305,392 | -0.01(-0.07%) |
Aug 09, 2024 | 13.64 | 14.35 | 13.55 | 14.26 | 411,220 | +0.69(+5.08%) |
Aug 08, 2024 | 13.51 | 13.93 | 13.00 | 13.57 | 385,997 | +1.50(+12.43%) |
Aug 07, 2024 | 12.17 | 12.30 | 11.94 | 12.07 | 160,219 | -0.07(-0.58%) |
Aug 06, 2024 | 11.92 | 12.26 | 11.78 | 12.14 | 206,476 | -0.04(-0.33%) |
Aug 02, 2024 | 12.18 | 0 | -0.54(-4.25%) | |||
Aug 01, 2024 | 13.21 | 13.26 | 12.68 | 12.72 | 116,423 | -0.49(-3.71%) |
Jul 31, 2024 | 13.15 | 13.36 | 12.94 | 13.21 | 120,684 | +0.25(+1.93%) |
Jul 30, 2024 | 13.14 | 13.21 | 12.90 | 12.96 | 111,934 | -0.15(-1.14%) |
Jul 29, 2024 | 13.21 | 13.26 | 13.07 | 13.11 | 74,022 | -0.07(-0.53%) |
Jul 26, 2024 | 13.25 | 13.33 | 13.15 | 13.18 | 74,940 | -0.03(-0.23%) |
Jul 25, 2024 | 13.24 | 13.24 | 12.94 | 13.21 | 96,699 | +0.00(+0.00%) |
Jul 24, 2024 | 13.50 | 13.50 | 13.17 | 13.21 | 134,318 | -0.36(-2.65%) |
Jul 23, 2024 | 13.40 | 13.69 | 13.31 | 13.57 | 100,770 | +0.17(+1.27%) |
Jul 22, 2024 | 13.18 | 13.45 | 13.07 | 13.40 | 121,792 | +0.27(+2.06%) |
Jul 19, 2024 | 13.15 | 13.29 | 12.99 | 13.13 | 67,287 | -0.10(-0.76%) |
Jul 18, 2024 | 12.93 | 13.45 | 12.93 | 13.23 | 194,660 | +0.31(+2.40%) |
Jul 17, 2024 | 13.29 | 13.38 | 12.87 | 12.92 | 122,521 | -0.49(-3.65%) |
Jul 16, 2024 | 13.13 | 13.50 | 13.11 | 13.41 | 136,147 | +0.31(+2.37%) |
Jul 15, 2024 | 13.02 | 13.26 | 12.81 | 13.10 | 101,347 | +0.12(+0.92%) |
Jul 12, 2024 | 12.60 | 13.11 | 12.51 | 12.98 | 148,813 | +0.43(+3.43%) |
Jul 11, 2024 | 12.81 | 12.81 | 12.36 | 12.55 | 183,801 | -0.19(-1.49%) |
Jul 10, 2024 | 12.87 | 12.94 | 12.70 | 12.74 | 124,298 | -0.15(-1.16%) |
Jul 09, 2024 | 12.98 | 13.15 | 12.76 | 12.89 | 81,833 | -0.16(-1.23%) |
Jul 08, 2024 | 13.01 | 13.31 | 12.79 | 13.05 | 181,118 | +0.06(+0.46%) |
Jul 05, 2024 | 13.10 | 13.24 | 12.86 | 12.99 | 246,790 | -0.21(-1.59%) |
Jul 04, 2024 | 13.38 | 13.38 | 13.08 | 13.20 | 32,217 | -0.06(-0.45%) |
Jul 03, 2024 | 13.38 | 13.53 | 13.02 | 13.26 | 204,049 | -0.11(-0.82%) |
Jul 02, 2024 | 13.75 | 13.89 | 13.32 | 13.37 | 179,285 | -0.29(-2.12%) |
Jun 28, 2024 | 13.66 | 0 | +0.02(+0.15%) | |||
Jun 27, 2024 | 12.22 | 13.77 | 12.22 | 13.64 | 491,157 | +1.62(+13.48%) |
Jun 26, 2024 | 12.02 | 12.15 | 11.92 | 12.02 | 122,861 | -0.06(-0.50%) |
Jun 25, 2024 | 12.09 | 12.10 | 11.89 | 12.08 | 145,276 | -0.02(-0.17%) |
Jun 24, 2024 | 12.06 | 12.25 | 12.06 | 12.10 | 129,192 | +0.03(+0.25%) |
Jun 21, 2024 | 11.94 | 12.10 | 11.88 | 12.07 | 246,440 | +0.11(+0.92%) |
Jun 20, 2024 | 11.80 | 12.05 | 11.80 | 11.96 | 205,595 | +0.16(+1.36%) |
Jun 19, 2024 | 11.88 | 11.96 | 11.65 | 11.80 | 97,431 | -0.10(-0.84%) |
Jun 18, 2024 | 11.78 | 11.97 | 11.67 | 11.90 | 123,167 | +0.10(+0.85%) |
Jun 17, 2024 | 12.06 | 12.15 | 11.73 | 11.80 | 268,109 | -0.31(-2.56%) |
Jun 14, 2024 | 12.17 | 12.28 | 12.06 | 12.11 | 175,064 | -0.13(-1.06%) |
Jun 13, 2024 | 12.67 | 12.71 | 12.21 | 12.24 | 186,153 | -0.43(-3.39%) |
Jun 12, 2024 | 12.65 | 12.85 | 12.53 | 12.67 | 251,980 | +0.10(+0.80%) |
Jun 11, 2024 | 11.94 | 12.64 | 11.93 | 12.57 | 581,418 | +0.56(+4.66%) |
Jun 10, 2024 | 11.99 | 12.12 | 11.99 | 12.01 | 149,435 | -0.03(-0.25%) |
Jun 07, 2024 | 11.93 | 12.14 | 11.93 | 12.04 | 192,717 | -0.01(-0.08%) |
Jun 06, 2024 | 12.14 | 12.30 | 12.00 | 12.05 | 213,124 | -0.09(-0.74%) |
Jun 05, 2024 | 11.90 | 12.28 | 11.79 | 12.14 | 248,226 | +0.34(+2.88%) |
Jun 04, 2024 | 11.60 | 11.82 | 11.44 | 11.80 | 348,920 | +0.17(+1.46%) |