Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 12, 2024 | 13.00 | 13.15 | 12.79 | 12.95 | 741,721 | +0.00(+0.00%) |
Aug 09, 2024 | 12.98 | 13.14 | 12.84 | 12.95 | 1,094,351 | -0.01(-0.08%) |
Aug 08, 2024 | 12.92 | 13.19 | 12.88 | 12.96 | 847,311 | +0.31(+2.45%) |
Aug 07, 2024 | 13.80 | 13.90 | 12.58 | 12.65 | 1,189,163 | -0.80(-5.95%) |
Aug 06, 2024 | 12.67 | 13.81 | 12.60 | 13.45 | 1,784,711 | +0.79(+6.24%) |
Aug 05, 2024 | 12.37 | 13.13 | 12.25 | 12.66 | 1,622,631 | -0.65(-4.88%) |
Aug 02, 2024 | 14.25 | 14.25 | 12.91 | 13.31 | 3,585,189 | -2.33(-14.90%) |
Aug 01, 2024 | 16.02 | 16.42 | 15.36 | 15.64 | 1,058,428 | -0.52(-3.22%) |
Jul 31, 2024 | 16.37 | 16.57 | 16.16 | 16.16 | 1,486,408 | -0.05(-0.31%) |
Jul 30, 2024 | 16.19 | 16.40 | 16.02 | 16.21 | 669,632 | +0.07(+0.43%) |
Jul 29, 2024 | 16.31 | 16.51 | 15.97 | 16.14 | 645,403 | -0.10(-0.62%) |
Jul 26, 2024 | 16.13 | 16.42 | 15.77 | 16.24 | 1,025,327 | +0.44(+2.78%) |
Jul 25, 2024 | 15.57 | 15.98 | 15.48 | 15.80 | 943,394 | +0.15(+0.96%) |
Jul 24, 2024 | 15.82 | 15.99 | 15.62 | 15.65 | 738,837 | -0.26(-1.63%) |
Jul 23, 2024 | 15.83 | 16.09 | 15.71 | 15.91 | 962,135 | +0.07(+0.44%) |
Jul 22, 2024 | 15.67 | 15.94 | 15.36 | 15.84 | 1,143,683 | +0.33(+2.13%) |
Jul 19, 2024 | 15.91 | 16.04 | 15.48 | 15.51 | 1,744,226 | -0.56(-3.48%) |
Jul 18, 2024 | 16.29 | 16.43 | 15.83 | 16.07 | 1,021,005 | -0.37(-2.25%) |
Jul 17, 2024 | 17.14 | 17.45 | 16.41 | 16.44 | 1,629,859 | -0.87(-5.03%) |
Jul 16, 2024 | 16.67 | 17.40 | 16.58 | 17.31 | 992,726 | +0.69(+4.15%) |
Jul 15, 2024 | 16.64 | 16.91 | 16.48 | 16.62 | 926,170 | +0.09(+0.54%) |
Jul 12, 2024 | 16.89 | 16.96 | 16.47 | 16.53 | 859,371 | +0.01(+0.06%) |
Jul 11, 2024 | 16.72 | 16.98 | 16.42 | 16.52 | 1,287,422 | +0.30(+1.85%) |
Jul 10, 2024 | 15.92 | 16.28 | 15.85 | 16.22 | 1,111,170 | +0.44(+2.79%) |
Jul 09, 2024 | 16.33 | 16.41 | 15.70 | 15.78 | 1,512,094 | -0.65(-3.96%) |
Jul 08, 2024 | 16.37 | 16.57 | 16.17 | 16.43 | 693,548 | +0.26(+1.61%) |
Jul 05, 2024 | 16.26 | 16.26 | 15.88 | 16.17 | 713,180 | -0.19(-1.16%) |
Jul 03, 2024 | 15.96 | 16.42 | 15.87 | 16.36 | 469,557 | +0.50(+3.15%) |
Jul 02, 2024 | 15.86 | 16.04 | 15.56 | 15.86 | 888,758 | +0.00(+0.00%) |
Jul 01, 2024 | 15.71 | 15.96 | 15.48 | 15.86 | 1,299,764 | +0.17(+1.08%) |
Jun 28, 2024 | 15.69 | 15.97 | 15.50 | 15.69 | 3,451,371 | +0.11(+0.71%) |
Jun 27, 2024 | 16.06 | 16.06 | 15.52 | 15.58 | 1,474,661 | -0.49(-3.05%) |
Jun 26, 2024 | 16.37 | 16.37 | 15.76 | 16.07 | 2,501,779 | -0.40(-2.43%) |
Jun 25, 2024 | 18.42 | 18.42 | 16.44 | 16.47 | 2,824,473 | -2.07(-11.17%) |
Jun 24, 2024 | 17.94 | 18.74 | 17.92 | 18.54 | 1,546,912 | +0.75(+4.22%) |
Jun 21, 2024 | 17.99 | 18.05 | 17.56 | 17.79 | 2,095,525 | -0.40(-2.20%) |
Jun 20, 2024 | 18.75 | 18.84 | 18.15 | 18.19 | 815,523 | -0.63(-3.35%) |
Jun 18, 2024 | 19.07 | 19.28 | 18.76 | 18.82 | 1,170,860 | -0.29(-1.52%) |
Jun 17, 2024 | 19.28 | 19.41 | 18.69 | 19.11 | 1,026,816 | -0.27(-1.39%) |
Jun 14, 2024 | 19.62 | 19.89 | 18.94 | 19.38 | 1,133,405 | -0.54(-2.71%) |
Jun 13, 2024 | 19.70 | 20.25 | 19.57 | 19.92 | 1,033,023 | +0.36(+1.84%) |
Jun 12, 2024 | 20.04 | 20.29 | 19.50 | 19.56 | 748,127 | +0.11(+0.57%) |
Jun 11, 2024 | 19.20 | 19.57 | 18.96 | 19.45 | 709,455 | -0.06(-0.31%) |
Jun 10, 2024 | 19.30 | 19.79 | 19.25 | 19.51 | 692,425 | -0.03(-0.15%) |
Jun 07, 2024 | 19.34 | 19.65 | 19.10 | 19.54 | 731,165 | -0.13(-0.66%) |
Jun 06, 2024 | 20.12 | 20.14 | 19.64 | 19.67 | 521,942 | -0.45(-2.24%) |
Jun 05, 2024 | 19.63 | 20.15 | 19.54 | 20.12 | 601,751 | +0.49(+2.50%) |
Jun 04, 2024 | 19.94 | 19.94 | 19.43 | 19.63 | 1,050,741 | -0.66(-3.25%) |