Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 15.52 | 15.69 | 15.37 | 15.40 | 304,367 | -0.14(-0.90%) |
Aug 15, 2024 | 15.60 | 15.76 | 14.56 | 15.54 | 514,726 | +0.33(+2.17%) |
Aug 14, 2024 | 15.44 | 15.47 | 14.93 | 15.21 | 360,663 | -0.14(-0.91%) |
Aug 13, 2024 | 15.80 | 15.84 | 14.88 | 15.35 | 600,966 | -0.17(-1.10%) |
Aug 12, 2024 | 15.86 | 15.91 | 15.03 | 15.52 | 829,386 | -0.04(-0.26%) |
Aug 09, 2024 | 14.79 | 15.57 | 14.57 | 15.56 | 959,563 | +2.30(+17.35%) |
Aug 08, 2024 | 13.43 | 13.49 | 13.16 | 13.26 | 359,311 | +0.03(+0.23%) |
Aug 07, 2024 | 14.16 | 14.28 | 13.20 | 13.23 | 397,250 | -0.71(-5.09%) |
Aug 06, 2024 | 14.14 | 14.32 | 13.66 | 13.94 | 483,952 | -0.14(-0.99%) |
Aug 05, 2024 | 13.87 | 14.80 | 13.76 | 14.08 | 720,405 | -0.68(-4.61%) |
Aug 02, 2024 | 14.50 | 15.10 | 14.17 | 14.76 | 617,071 | -0.24(-1.60%) |
Aug 01, 2024 | 16.14 | 16.22 | 14.79 | 15.00 | 606,234 | -1.14(-7.06%) |
Jul 31, 2024 | 16.16 | 16.64 | 16.05 | 16.14 | 525,612 | +0.14(+0.88%) |
Jul 30, 2024 | 15.85 | 16.29 | 15.72 | 16.00 | 567,133 | +0.31(+1.98%) |
Jul 29, 2024 | 16.22 | 16.31 | 15.57 | 15.69 | 287,998 | -0.56(-3.45%) |
Jul 26, 2024 | 16.16 | 16.35 | 15.75 | 16.25 | 300,343 | +0.35(+2.20%) |
Jul 25, 2024 | 15.46 | 16.02 | 15.27 | 15.90 | 410,469 | +0.61(+3.99%) |
Jul 24, 2024 | 15.72 | 16.08 | 15.28 | 15.29 | 398,351 | -0.47(-2.98%) |
Jul 23, 2024 | 15.45 | 15.89 | 15.40 | 15.76 | 383,374 | +0.16(+1.03%) |
Jul 22, 2024 | 15.49 | 15.70 | 15.12 | 15.60 | 319,338 | +0.07(+0.45%) |
Jul 19, 2024 | 15.55 | 15.55 | 15.14 | 15.53 | 339,215 | +0.06(+0.39%) |
Jul 18, 2024 | 15.81 | 16.10 | 15.47 | 15.47 | 516,231 | -0.43(-2.70%) |
Jul 17, 2024 | 15.70 | 16.17 | 15.70 | 15.90 | 525,366 | +0.04(+0.25%) |
Jul 16, 2024 | 15.59 | 16.32 | 15.17 | 15.86 | 790,582 | +0.53(+3.46%) |
Jul 15, 2024 | 15.02 | 15.80 | 14.77 | 15.33 | 734,345 | +0.45(+3.02%) |
Jul 12, 2024 | 14.70 | 15.27 | 14.67 | 14.88 | 494,649 | +0.24(+1.64%) |
Jul 11, 2024 | 14.54 | 14.85 | 14.35 | 14.64 | 373,925 | +0.45(+3.17%) |
Jul 10, 2024 | 14.03 | 14.20 | 13.90 | 14.19 | 416,195 | +0.16(+1.14%) |
Jul 09, 2024 | 14.18 | 14.30 | 13.77 | 14.03 | 337,970 | -0.21(-1.47%) |
Jul 08, 2024 | 14.00 | 14.31 | 13.96 | 14.24 | 324,935 | +0.40(+2.89%) |
Jul 05, 2024 | 14.00 | 14.09 | 13.79 | 13.84 | 403,279 | -0.16(-1.14%) |
Jul 03, 2024 | 14.28 | 14.44 | 13.93 | 14.00 | 168,488 | -0.12(-0.85%) |
Jul 02, 2024 | 13.75 | 14.25 | 13.73 | 14.12 | 553,363 | +0.39(+2.84%) |
Jul 01, 2024 | 13.86 | 13.91 | 13.59 | 13.73 | 351,572 | -0.14(-1.01%) |
Jun 28, 2024 | 13.80 | 14.02 | 13.63 | 13.87 | 725,677 | +0.22(+1.61%) |
Jun 27, 2024 | 13.32 | 13.70 | 13.23 | 13.65 | 505,091 | +0.38(+2.86%) |
Jun 26, 2024 | 12.92 | 13.35 | 12.81 | 13.27 | 549,638 | +0.22(+1.69%) |
Jun 25, 2024 | 12.91 | 13.17 | 12.69 | 13.05 | 428,857 | +0.03(+0.23%) |
Jun 24, 2024 | 12.96 | 13.20 | 12.87 | 13.02 | 357,739 | +0.16(+1.24%) |
Jun 21, 2024 | 12.96 | 13.08 | 12.68 | 12.86 | 996,978 | -0.09(-0.69%) |
Jun 20, 2024 | 12.20 | 12.97 | 12.20 | 12.95 | 276,715 | +0.50(+4.02%) |
Jun 18, 2024 | 12.43 | 12.69 | 12.37 | 12.45 | 311,908 | -0.02(-0.16%) |
Jun 17, 2024 | 12.19 | 12.55 | 12.06 | 12.47 | 310,976 | +0.21(+1.71%) |
Jun 14, 2024 | 12.01 | 12.36 | 11.69 | 12.26 | 730,577 | +0.02(+0.16%) |
Jun 13, 2024 | 12.77 | 12.77 | 12.24 | 12.24 | 471,187 | -0.61(-4.75%) |
Jun 12, 2024 | 13.23 | 13.42 | 12.80 | 12.85 | 388,355 | +0.04(+0.31%) |
Jun 11, 2024 | 12.99 | 13.01 | 12.66 | 12.81 | 366,678 | -0.38(-2.88%) |
Jun 10, 2024 | 12.56 | 13.33 | 12.52 | 13.19 | 437,613 | +0.80(+6.46%) |
Jun 07, 2024 | 12.75 | 12.92 | 12.38 | 12.39 | 355,716 | -0.51(-3.95%) |
Jun 06, 2024 | 12.66 | 12.90 | 12.42 | 12.90 | 378,028 | +0.13(+1.02%) |
Jun 05, 2024 | 13.08 | 13.15 | 12.54 | 12.77 | 514,547 | -0.31(-2.37%) |
Jun 04, 2024 | 13.78 | 13.78 | 13.08 | 13.08 | 412,175 | -0.75(-5.42%) |