Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 15.86 | 16.11 | 15.08 | 15.29 | 55,972 | -0.56(-3.53%) |
Aug 23, 2024 | 14.21 | 16.20 | 14.20 | 15.85 | 114,591 | +1.65(+11.62%) |
Aug 22, 2024 | 13.91 | 14.28 | 13.69 | 14.20 | 74,738 | +0.28(+2.01%) |
Aug 21, 2024 | 14.13 | 14.16 | 13.86 | 13.92 | 42,669 | -0.16(-1.14%) |
Aug 20, 2024 | 14.22 | 14.22 | 13.99 | 14.08 | 64,880 | -0.11(-0.78%) |
Aug 19, 2024 | 14.24 | 14.35 | 13.99 | 14.19 | 116,727 | +0.04(+0.28%) |
Aug 16, 2024 | 14.45 | 14.72 | 14.08 | 14.15 | 149,053 | -0.42(-2.88%) |
Aug 15, 2024 | 14.84 | 14.86 | 14.48 | 14.57 | 91,789 | +0.09(+0.62%) |
Aug 14, 2024 | 14.62 | 14.84 | 14.35 | 14.48 | 112,710 | -0.03(-0.21%) |
Aug 13, 2024 | 14.54 | 14.75 | 14.40 | 14.51 | 62,723 | -0.02(-0.14%) |
Aug 12, 2024 | 14.44 | 14.75 | 14.18 | 14.53 | 47,635 | +0.27(+1.89%) |
Aug 09, 2024 | 14.30 | 14.35 | 14.15 | 14.26 | 51,606 | -0.34(-2.33%) |
Aug 08, 2024 | 14.75 | 14.88 | 14.44 | 14.60 | 48,109 | +0.15(+1.04%) |
Aug 07, 2024 | 14.45 | 15.03 | 14.10 | 14.45 | 85,224 | -0.12(-0.82%) |
Aug 06, 2024 | 13.73 | 14.67 | 13.64 | 14.57 | 108,287 | +0.82(+5.96%) |
Aug 05, 2024 | 13.69 | 13.85 | 13.18 | 13.75 | 156,518 | -0.76(-5.24%) |
Aug 02, 2024 | 14.38 | 14.73 | 14.30 | 14.51 | 98,609 | +0.01(+0.07%) |
Aug 01, 2024 | 15.23 | 15.40 | 14.50 | 14.50 | 60,788 | -0.96(-6.21%) |
Jul 31, 2024 | 15.21 | 15.81 | 15.03 | 15.46 | 59,628 | +0.21(+1.38%) |
Jul 30, 2024 | 14.98 | 15.30 | 14.81 | 15.25 | 42,481 | +0.41(+2.76%) |
Jul 29, 2024 | 14.98 | 15.39 | 14.73 | 14.84 | 34,633 | -0.24(-1.59%) |
Jul 26, 2024 | 14.01 | 15.25 | 13.85 | 15.08 | 125,549 | +1.36(+9.91%) |
Jul 25, 2024 | 13.63 | 13.78 | 13.54 | 13.72 | 60,099 | +0.15(+1.11%) |
Jul 24, 2024 | 13.82 | 14.20 | 13.57 | 13.57 | 37,495 | -0.35(-2.51%) |
Jul 23, 2024 | 13.88 | 14.34 | 13.58 | 13.92 | 60,259 | +0.10(+0.72%) |
Jul 22, 2024 | 13.45 | 14.05 | 13.26 | 13.82 | 49,923 | +0.47(+3.52%) |
Jul 19, 2024 | 13.78 | 13.78 | 13.27 | 13.35 | 50,333 | -0.43(-3.12%) |
Jul 18, 2024 | 14.20 | 14.20 | 13.55 | 13.78 | 75,309 | -0.37(-2.61%) |
Jul 17, 2024 | 14.49 | 14.85 | 14.09 | 14.15 | 96,486 | -0.34(-2.35%) |
Jul 16, 2024 | 12.68 | 14.52 | 12.68 | 14.49 | 154,431 | +1.80(+14.18%) |
Jul 15, 2024 | 12.85 | 13.21 | 12.49 | 12.69 | 58,100 | +0.07(+0.55%) |
Jul 12, 2024 | 12.57 | 12.75 | 12.29 | 12.62 | 26,089 | +0.29(+2.35%) |
Jul 11, 2024 | 11.71 | 12.49 | 11.71 | 12.33 | 43,695 | +0.80(+6.94%) |
Jul 10, 2024 | 11.52 | 11.74 | 11.23 | 11.53 | 30,847 | -0.02(-0.17%) |
Jul 09, 2024 | 11.61 | 11.76 | 11.29 | 11.55 | 30,059 | -0.12(-1.03%) |
Jul 08, 2024 | 11.68 | 11.68 | 11.42 | 11.67 | 17,708 | +0.11(+0.95%) |
Jul 05, 2024 | 11.91 | 11.91 | 11.20 | 11.56 | 36,538 | -0.38(-3.18%) |
Jul 03, 2024 | 12.11 | 12.11 | 11.68 | 11.94 | 20,540 | -0.17(-1.40%) |
Jul 02, 2024 | 11.69 | 12.13 | 11.57 | 12.11 | 30,467 | +0.43(+3.68%) |
Jul 01, 2024 | 12.12 | 12.12 | 11.41 | 11.68 | 46,672 | -0.50(-4.11%) |
Jun 28, 2024 | 11.43 | 12.49 | 11.37 | 12.18 | 283,144 | +0.84(+7.41%) |
Jun 27, 2024 | 11.29 | 11.68 | 11.12 | 11.34 | 73,300 | +0.11(+0.98%) |
Jun 26, 2024 | 11.23 | 11.47 | 11.00 | 11.23 | 84,535 | +0.04(+0.36%) |
Jun 25, 2024 | 11.97 | 11.97 | 11.06 | 11.19 | 55,884 | -0.79(-6.59%) |
Jun 24, 2024 | 12.71 | 12.77 | 11.93 | 11.98 | 80,701 | -0.79(-6.19%) |
Jun 21, 2024 | 12.71 | 13.00 | 12.59 | 12.77 | 111,531 | +0.07(+0.55%) |
Jun 20, 2024 | 13.40 | 13.54 | 12.65 | 12.70 | 44,238 | -0.75(-5.58%) |
Jun 18, 2024 | 14.02 | 14.02 | 13.40 | 13.45 | 37,738 | -0.70(-4.95%) |
Jun 17, 2024 | 13.78 | 14.19 | 13.57 | 14.15 | 50,955 | +0.29(+2.09%) |
Jun 14, 2024 | 13.77 | 13.87 | 13.44 | 13.86 | 50,846 | -0.02(-0.14%) |
Jun 13, 2024 | 14.33 | 14.59 | 13.70 | 13.88 | 34,301 | -0.47(-3.28%) |
Jun 12, 2024 | 14.90 | 14.90 | 14.25 | 14.35 | 28,551 | -0.21(-1.44%) |
Jun 11, 2024 | 14.68 | 14.91 | 14.48 | 14.56 | 38,711 | -0.28(-1.89%) |
Jun 10, 2024 | 14.77 | 14.90 | 14.44 | 14.84 | 36,175 | -0.08(-0.54%) |
Jun 07, 2024 | 14.27 | 15.09 | 14.26 | 14.92 | 62,870 | +0.41(+2.83%) |
Jun 06, 2024 | 14.60 | 14.91 | 14.42 | 14.51 | 74,781 | -0.07(-0.48%) |
Jun 05, 2024 | 14.45 | 14.88 | 14.40 | 14.58 | 79,028 | +0.23(+1.60%) |
Jun 04, 2024 | 13.72 | 14.98 | 13.33 | 14.35 | 84,556 | -0.37(-2.51%) |