Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 12.50 | 13.15 | 12.31 | 13.02 | 1,361,242 | +0.03(+0.23%) |
Aug 12, 2024 | 13.08 | 13.32 | 12.88 | 12.99 | 1,003,186 | -0.49(-3.64%) |
Aug 09, 2024 | 13.51 | 13.77 | 13.29 | 13.48 | 1,389,784 | -0.08(-0.59%) |
Aug 08, 2024 | 12.93 | 13.79 | 12.91 | 13.56 | 1,042,331 | +0.56(+4.31%) |
Aug 07, 2024 | 14.48 | 15.06 | 12.89 | 13.00 | 2,287,174 | -2.35(-15.31%) |
Aug 06, 2024 | 15.09 | 15.66 | 14.88 | 15.35 | 1,018,980 | +0.33(+2.20%) |
Aug 05, 2024 | 14.65 | 15.28 | 14.54 | 15.02 | 1,505,463 | -0.51(-3.28%) |
Aug 02, 2024 | 15.76 | 15.88 | 15.22 | 15.53 | 838,060 | -0.87(-5.30%) |
Aug 01, 2024 | 16.38 | 16.60 | 15.98 | 16.40 | 763,004 | +0.01(+0.06%) |
Jul 31, 2024 | 16.40 | 16.76 | 16.30 | 16.39 | 705,124 | +0.13(+0.80%) |
Jul 30, 2024 | 16.34 | 16.41 | 16.06 | 16.26 | 729,881 | +0.08(+0.49%) |
Jul 29, 2024 | 16.76 | 16.81 | 16.16 | 16.18 | 753,500 | -0.49(-2.94%) |
Jul 26, 2024 | 16.77 | 16.91 | 16.57 | 16.67 | 950,367 | +0.29(+1.77%) |
Jul 25, 2024 | 16.66 | 16.86 | 16.37 | 16.38 | 595,970 | -0.18(-1.09%) |
Jul 24, 2024 | 16.89 | 17.19 | 16.51 | 16.56 | 576,298 | -0.44(-2.59%) |
Jul 23, 2024 | 16.96 | 17.31 | 16.96 | 17.00 | 700,567 | -0.04(-0.23%) |
Jul 22, 2024 | 16.68 | 17.09 | 16.45 | 17.04 | 360,726 | +0.52(+3.15%) |
Jul 19, 2024 | 16.46 | 16.68 | 16.25 | 16.52 | 1,191,510 | +0.01(+0.06%) |
Jul 18, 2024 | 16.97 | 17.30 | 16.50 | 16.51 | 633,164 | -0.61(-3.56%) |
Jul 17, 2024 | 17.36 | 17.87 | 17.11 | 17.12 | 768,303 | -0.39(-2.23%) |
Jul 16, 2024 | 16.89 | 17.68 | 16.89 | 17.51 | 718,036 | +0.87(+5.23%) |
Jul 15, 2024 | 16.40 | 16.81 | 16.18 | 16.64 | 508,582 | +0.45(+2.78%) |
Jul 12, 2024 | 16.38 | 16.50 | 16.18 | 16.19 | 405,684 | -0.01(-0.06%) |
Jul 11, 2024 | 16.19 | 16.40 | 16.01 | 16.20 | 686,329 | +0.42(+2.66%) |
Jul 10, 2024 | 15.95 | 15.95 | 15.64 | 15.78 | 589,283 | +0.15(+0.96%) |
Jul 09, 2024 | 15.71 | 15.76 | 15.44 | 15.63 | 547,622 | -0.09(-0.57%) |
Jul 08, 2024 | 15.67 | 15.87 | 15.59 | 15.72 | 332,200 | +0.21(+1.35%) |
Jul 05, 2024 | 15.59 | 15.60 | 15.34 | 15.51 | 414,452 | -0.21(-1.34%) |
Jul 03, 2024 | 15.72 | 15.79 | 15.56 | 15.72 | 196,303 | +0.05(+0.32%) |
Jul 02, 2024 | 15.57 | 15.87 | 15.41 | 15.67 | 568,075 | +0.12(+0.77%) |
Jul 01, 2024 | 15.49 | 15.59 | 15.21 | 15.55 | 636,756 | +0.14(+0.91%) |
Jun 28, 2024 | 15.26 | 15.44 | 15.12 | 15.41 | 1,300,030 | +0.25(+1.65%) |
Jun 27, 2024 | 15.27 | 15.29 | 15.06 | 15.16 | 436,651 | -0.02(-0.13%) |
Jun 26, 2024 | 15.28 | 15.45 | 14.90 | 15.18 | 679,260 | -0.20(-1.30%) |
Jun 25, 2024 | 15.29 | 15.55 | 15.13 | 15.38 | 603,577 | +0.01(+0.07%) |
Jun 24, 2024 | 15.21 | 15.70 | 15.08 | 15.37 | 773,769 | +0.27(+1.79%) |
Jun 21, 2024 | 14.15 | 15.17 | 14.13 | 15.10 | 4,143,895 | +1.03(+7.32%) |
Jun 20, 2024 | 14.12 | 14.22 | 13.99 | 14.07 | 2,710,311 | -0.18(-1.26%) |
Jun 18, 2024 | 14.31 | 14.36 | 14.15 | 14.25 | 784,579 | -0.05(-0.35%) |
Jun 17, 2024 | 13.79 | 14.30 | 13.79 | 14.30 | 1,155,710 | +0.27(+1.92%) |
Jun 14, 2024 | 14.32 | 14.39 | 13.94 | 14.03 | 802,004 | -0.55(-3.77%) |
Jun 13, 2024 | 15.20 | 15.24 | 14.57 | 14.58 | 699,334 | -0.59(-3.89%) |
Jun 12, 2024 | 15.36 | 15.42 | 15.06 | 15.17 | 779,651 | +0.22(+1.47%) |
Jun 11, 2024 | 14.96 | 15.07 | 14.56 | 14.95 | 865,703 | -0.22(-1.45%) |
Jun 10, 2024 | 14.89 | 15.22 | 14.75 | 15.17 | 753,965 | +0.14(+0.93%) |
Jun 07, 2024 | 15.05 | 15.16 | 14.81 | 15.03 | 506,025 | -0.08(-0.53%) |
Jun 06, 2024 | 15.19 | 15.47 | 15.09 | 15.11 | 946,383 | -0.04(-0.26%) |
Jun 05, 2024 | 14.10 | 15.20 | 14.10 | 15.15 | 1,264,412 | +1.09(+7.75%) |
Jun 04, 2024 | 14.37 | 14.41 | 13.99 | 14.06 | 630,485 | -0.40(-2.77%) |