Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.81 | 14.18 | 13.76 | 14.09 | 665,456 | +0.41(+3.00%) |
Aug 22, 2024 | 14.25 | 14.25 | 13.64 | 13.68 | 658,096 | -0.52(-3.66%) |
Aug 21, 2024 | 13.97 | 14.28 | 13.91 | 14.20 | 901,012 | +0.29(+2.08%) |
Aug 20, 2024 | 14.02 | 14.07 | 13.56 | 13.91 | 990,550 | -0.18(-1.28%) |
Aug 19, 2024 | 13.82 | 14.19 | 13.55 | 14.09 | 766,625 | +0.17(+1.22%) |
Aug 16, 2024 | 14.16 | 14.31 | 13.75 | 13.92 | 632,815 | -0.31(-2.18%) |
Aug 15, 2024 | 13.69 | 14.53 | 13.64 | 14.23 | 791,361 | +0.82(+6.11%) |
Aug 14, 2024 | 13.38 | 13.56 | 13.26 | 13.41 | 571,880 | +0.00(+0.00%) |
Aug 13, 2024 | 13.58 | 13.64 | 13.27 | 13.41 | 949,326 | -0.08(-0.59%) |
Aug 12, 2024 | 13.57 | 13.65 | 13.12 | 13.49 | 558,352 | +0.19(+1.43%) |
Aug 09, 2024 | 13.17 | 13.51 | 12.96 | 13.30 | 517,425 | +0.17(+1.29%) |
Aug 08, 2024 | 12.76 | 13.61 | 12.64 | 13.13 | 683,337 | +0.41(+3.22%) |
Aug 07, 2024 | 13.41 | 13.44 | 12.69 | 12.72 | 817,185 | -0.39(-2.97%) |
Aug 06, 2024 | 13.42 | 13.71 | 12.87 | 13.11 | 1,486,150 | -0.15(-1.13%) |
Aug 05, 2024 | 12.53 | 13.40 | 12.53 | 13.26 | 1,120,332 | -0.66(-4.74%) |
Aug 02, 2024 | 13.76 | 13.98 | 13.34 | 13.92 | 1,646,694 | -0.25(-1.76%) |
Aug 01, 2024 | 15.13 | 15.74 | 14.15 | 14.17 | 2,199,051 | -0.14(-0.98%) |
Jul 31, 2024 | 15.27 | 15.27 | 14.11 | 14.31 | 2,217,801 | -0.88(-5.79%) |
Jul 30, 2024 | 16.27 | 16.43 | 14.89 | 15.19 | 3,291,456 | -0.17(-1.11%) |
Jul 29, 2024 | 16.03 | 16.30 | 15.19 | 15.36 | 730,000 | -0.67(-4.18%) |
Jul 26, 2024 | 16.14 | 16.35 | 15.79 | 16.03 | 487,828 | +0.15(+0.94%) |
Jul 25, 2024 | 15.40 | 16.75 | 15.38 | 15.88 | 1,534,748 | +0.49(+3.18%) |
Jul 24, 2024 | 15.49 | 16.04 | 15.29 | 15.39 | 1,091,065 | -0.53(-3.33%) |
Jul 23, 2024 | 14.85 | 15.95 | 14.75 | 15.92 | 754,367 | +1.05(+7.06%) |
Jul 22, 2024 | 15.09 | 15.15 | 14.66 | 14.87 | 604,047 | -0.11(-0.73%) |
Jul 19, 2024 | 15.01 | 15.19 | 14.62 | 14.98 | 630,093 | +0.00(+0.00%) |
Jul 18, 2024 | 15.59 | 15.75 | 14.75 | 14.98 | 768,023 | -0.67(-4.28%) |
Jul 17, 2024 | 15.73 | 16.01 | 15.52 | 15.65 | 701,552 | -0.36(-2.25%) |
Jul 16, 2024 | 15.94 | 16.27 | 15.79 | 16.01 | 1,677,538 | +0.31(+1.97%) |
Jul 15, 2024 | 15.24 | 15.71 | 15.24 | 15.70 | 629,943 | +0.49(+3.22%) |
Jul 12, 2024 | 15.14 | 15.50 | 15.00 | 15.21 | 862,706 | +0.11(+0.73%) |
Jul 11, 2024 | 15.02 | 15.36 | 14.89 | 15.10 | 1,064,644 | +0.39(+2.65%) |
Jul 10, 2024 | 14.89 | 15.00 | 14.58 | 14.71 | 408,120 | -0.16(-1.08%) |
Jul 09, 2024 | 14.79 | 15.10 | 14.53 | 14.87 | 607,905 | +0.07(+0.47%) |
Jul 08, 2024 | 14.82 | 15.06 | 13.90 | 14.80 | 1,888,101 | +1.09(+7.95%) |
Jul 05, 2024 | 13.44 | 13.81 | 13.27 | 13.71 | 578,200 | +0.21(+1.56%) |
Jul 03, 2024 | 13.58 | 13.68 | 13.25 | 13.50 | 577,455 | +0.04(+0.30%) |
Jul 02, 2024 | 13.49 | 13.75 | 13.33 | 13.46 | 720,967 | -0.12(-0.88%) |
Jul 01, 2024 | 13.71 | 13.86 | 13.32 | 13.58 | 735,787 | -0.20(-1.45%) |
Jun 28, 2024 | 14.00 | 14.09 | 13.64 | 13.78 | 2,990,583 | -0.05(-0.36%) |
Jun 27, 2024 | 13.46 | 13.93 | 13.08 | 13.83 | 1,103,426 | +0.39(+2.90%) |
Jun 26, 2024 | 13.31 | 13.65 | 13.00 | 13.44 | 722,433 | +0.04(+0.30%) |
Jun 25, 2024 | 13.53 | 14.03 | 13.39 | 13.40 | 657,898 | -0.13(-0.96%) |
Jun 24, 2024 | 13.64 | 14.00 | 13.40 | 13.53 | 893,950 | -0.15(-1.10%) |
Jun 21, 2024 | 13.15 | 13.98 | 12.91 | 13.68 | 1,764,944 | +0.56(+4.27%) |
Jun 20, 2024 | 13.33 | 13.60 | 12.93 | 13.12 | 856,489 | -0.27(-2.02%) |
Jun 18, 2024 | 12.08 | 13.61 | 12.06 | 13.39 | 1,285,111 | +1.36(+11.31%) |
Jun 17, 2024 | 12.46 | 12.47 | 11.94 | 12.03 | 974,690 | -0.58(-4.60%) |
Jun 14, 2024 | 12.74 | 12.92 | 12.40 | 12.61 | 435,552 | -0.31(-2.40%) |
Jun 13, 2024 | 12.97 | 13.07 | 12.68 | 12.92 | 666,519 | -0.08(-0.62%) |
Jun 12, 2024 | 12.97 | 13.23 | 12.69 | 13.00 | 1,271,467 | +0.46(+3.67%) |
Jun 11, 2024 | 12.31 | 12.71 | 12.31 | 12.54 | 668,674 | +0.05(+0.40%) |
Jun 10, 2024 | 12.61 | 12.95 | 12.45 | 12.49 | 900,252 | -0.28(-2.19%) |
Jun 07, 2024 | 12.71 | 13.10 | 12.65 | 12.77 | 407,407 | -0.11(-0.85%) |
Jun 06, 2024 | 13.01 | 13.15 | 12.59 | 12.88 | 806,095 | -0.18(-1.38%) |
Jun 05, 2024 | 12.88 | 13.23 | 12.52 | 13.06 | 858,846 | +0.29(+2.27%) |
Jun 04, 2024 | 13.19 | 13.52 | 12.43 | 12.77 | 1,823,351 | -0.41(-3.11%) |