Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 13.58 | 13.68 | 13.15 | 13.30 | 683,649 | -0.22(-1.63%) |
Aug 27, 2024 | 13.75 | 13.86 | 13.40 | 13.52 | 744,963 | -0.22(-1.60%) |
Aug 26, 2024 | 14.02 | 14.02 | 13.63 | 13.74 | 947,388 | -0.28(-2.00%) |
Aug 23, 2024 | 13.77 | 14.05 | 13.74 | 14.02 | 765,100 | +0.49(+3.62%) |
Aug 22, 2024 | 14.24 | 14.25 | 13.53 | 13.53 | 857,819 | -0.67(-4.72%) |
Aug 21, 2024 | 14.12 | 14.21 | 13.97 | 14.20 | 578,036 | +0.18(+1.28%) |
Aug 20, 2024 | 14.20 | 14.28 | 13.96 | 14.02 | 734,819 | -0.07(-0.50%) |
Aug 19, 2024 | 13.83 | 14.09 | 13.64 | 14.09 | 1,012,422 | +0.36(+2.62%) |
Aug 16, 2024 | 13.70 | 13.78 | 13.69 | 13.73 | 839,808 | +0.01(+0.07%) |
Aug 15, 2024 | 13.49 | 13.75 | 13.49 | 13.72 | 726,479 | +0.42(+3.16%) |
Aug 14, 2024 | 13.56 | 13.57 | 13.15 | 13.30 | 842,115 | -0.24(-1.77%) |
Aug 13, 2024 | 13.05 | 13.54 | 13.01 | 13.54 | 928,757 | +0.55(+4.23%) |
Aug 12, 2024 | 13.13 | 13.13 | 12.84 | 12.99 | 954,523 | -0.13(-0.99%) |
Aug 09, 2024 | 12.96 | 13.14 | 12.83 | 13.12 | 1,239,469 | +0.11(+0.85%) |
Aug 08, 2024 | 12.79 | 13.08 | 12.50 | 13.01 | 1,593,754 | +0.56(+4.50%) |
Aug 07, 2024 | 13.13 | 13.29 | 12.45 | 12.45 | 1,622,683 | -1.65(-11.70%) |
Aug 06, 2024 | 14.17 | 14.20 | 13.62 | 14.10 | 1,473,179 | +0.21(+1.51%) |
Aug 05, 2024 | 13.05 | 14.19 | 12.90 | 13.89 | 1,560,175 | -0.48(-3.34%) |
Aug 02, 2024 | 14.88 | 14.97 | 14.30 | 14.37 | 1,481,408 | -0.67(-4.45%) |
Aug 01, 2024 | 15.70 | 15.90 | 14.86 | 15.04 | 1,041,622 | -0.81(-5.11%) |
Jul 31, 2024 | 15.61 | 15.92 | 15.60 | 15.85 | 658,639 | +0.55(+3.59%) |
Jul 30, 2024 | 15.82 | 15.82 | 15.19 | 15.30 | 663,974 | -0.44(-2.80%) |
Jul 29, 2024 | 15.35 | 15.82 | 15.35 | 15.74 | 829,752 | +0.63(+4.17%) |
Jul 26, 2024 | 15.21 | 15.25 | 14.85 | 15.11 | 762,167 | +0.01(+0.07%) |
Jul 25, 2024 | 14.86 | 15.43 | 14.85 | 15.10 | 1,131,072 | +0.35(+2.37%) |
Jul 24, 2024 | 15.35 | 15.44 | 14.72 | 14.75 | 2,729,850 | -1.73(-10.50%) |
Jul 23, 2024 | 16.80 | 16.93 | 16.43 | 16.48 | 1,034,994 | -0.22(-1.32%) |
Jul 22, 2024 | 16.39 | 16.80 | 16.38 | 16.70 | 988,397 | +0.60(+3.73%) |
Jul 19, 2024 | 16.67 | 16.69 | 15.95 | 16.10 | 1,874,954 | -0.61(-3.65%) |
Jul 18, 2024 | 16.90 | 17.22 | 16.61 | 16.71 | 731,064 | +0.07(+0.42%) |
Jul 17, 2024 | 16.93 | 17.25 | 16.53 | 16.64 | 940,785 | -0.47(-2.75%) |
Jul 16, 2024 | 17.04 | 17.19 | 16.48 | 17.11 | 983,506 | +0.27(+1.60%) |
Jul 15, 2024 | 17.08 | 17.45 | 16.83 | 16.84 | 1,147,364 | +0.29(+1.75%) |
Jul 12, 2024 | 15.84 | 16.76 | 15.65 | 16.55 | 1,249,704 | +0.45(+2.80%) |
Jul 11, 2024 | 17.32 | 17.58 | 16.06 | 16.10 | 2,184,896 | -1.17(-6.77%) |
Jul 10, 2024 | 17.28 | 17.43 | 17.01 | 17.27 | 1,478,231 | +0.10(+0.58%) |
Jul 09, 2024 | 17.06 | 17.25 | 17.03 | 17.17 | 1,531,868 | +0.12(+0.70%) |
Jul 08, 2024 | 16.92 | 17.15 | 16.82 | 17.05 | 2,091,514 | +0.11(+0.65%) |
Jul 05, 2024 | 16.91 | 16.99 | 16.57 | 16.94 | 1,438,631 | +0.22(+1.34%) |
Jul 03, 2024 | 16.37 | 16.74 | 16.28 | 16.72 | 1,951,628 | +0.58(+3.56%) |
Jul 02, 2024 | 16.04 | 16.14 | 15.96 | 16.14 | 1,760,642 | +0.37(+2.33%) |
Jul 01, 2024 | 15.46 | 15.83 | 15.42 | 15.77 | 1,105,256 | +0.53(+3.47%) |
Jun 28, 2024 | 15.36 | 15.50 | 15.11 | 15.24 | 587,046 | +0.06(+0.37%) |
Jun 27, 2024 | 15.14 | 15.27 | 15.01 | 15.19 | 625,770 | +0.07(+0.44%) |
Jun 26, 2024 | 14.98 | 15.21 | 14.97 | 15.12 | 1,313,833 | +0.14(+0.94%) |
Jun 25, 2024 | 14.79 | 14.98 | 14.72 | 14.98 | 588,531 | +0.24(+1.60%) |
Jun 24, 2024 | 14.77 | 14.92 | 14.71 | 14.74 | 678,050 | +0.04(+0.26%) |
Jun 21, 2024 | 14.62 | 14.77 | 14.57 | 14.71 | 658,934 | +0.14(+0.97%) |
Jun 20, 2024 | 14.68 | 14.72 | 14.47 | 14.57 | 1,832,298 | -0.11(-0.77%) |
Jun 18, 2024 | 14.72 | 14.72 | 14.55 | 14.68 | 1,470,912 | -0.07(-0.45%) |
Jun 17, 2024 | 14.24 | 14.76 | 14.21 | 14.74 | 1,433,814 | +0.52(+3.65%) |
Jun 14, 2024 | 14.51 | 14.55 | 14.13 | 14.23 | 1,638,310 | -0.15(-1.05%) |
Jun 13, 2024 | 14.38 | 14.59 | 14.28 | 14.38 | 1,975,893 | +0.38(+2.70%) |
Jun 12, 2024 | 13.55 | 14.15 | 13.47 | 14.00 | 1,958,686 | +0.51(+3.78%) |
Jun 11, 2024 | 13.71 | 13.78 | 13.27 | 13.49 | 1,651,970 | -0.23(-1.65%) |
Jun 10, 2024 | 13.84 | 14.00 | 13.69 | 13.72 | 1,149,535 | -0.23(-1.62%) |
Jun 07, 2024 | 13.91 | 14.10 | 13.83 | 13.94 | 1,081,743 | -0.05(-0.34%) |
Jun 06, 2024 | 13.74 | 14.06 | 13.58 | 13.99 | 989,046 | +0.24(+1.75%) |
Jun 05, 2024 | 13.78 | 13.82 | 13.53 | 13.75 | 1,137,988 | +0.06(+0.46%) |
Jun 04, 2024 | 13.72 | 13.87 | 13.62 | 13.69 | 640,001 | -0.05(-0.33%) |