Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 13.90 | 13.90 | 13.66 | 13.74 | 326,753 | -0.10(-0.72%) |
Aug 29, 2024 | 13.78 | 14.06 | 13.76 | 13.84 | 572,301 | +0.15(+1.10%) |
Aug 28, 2024 | 13.83 | 13.97 | 13.58 | 13.69 | 233,780 | -0.25(-1.79%) |
Aug 27, 2024 | 13.87 | 14.00 | 13.78 | 13.94 | 192,390 | +0.04(+0.29%) |
Aug 26, 2024 | 13.88 | 13.96 | 13.77 | 13.90 | 245,131 | +0.02(+0.14%) |
Aug 23, 2024 | 13.48 | 13.91 | 13.45 | 13.88 | 232,459 | +0.50(+3.74%) |
Aug 22, 2024 | 13.67 | 13.69 | 13.35 | 13.38 | 172,041 | -0.23(-1.69%) |
Aug 21, 2024 | 13.57 | 13.62 | 13.38 | 13.61 | 227,014 | +0.13(+0.96%) |
Aug 20, 2024 | 13.70 | 13.77 | 13.42 | 13.48 | 283,398 | -0.25(-1.82%) |
Aug 19, 2024 | 13.76 | 13.77 | 13.50 | 13.73 | 228,985 | -0.04(-0.29%) |
Aug 16, 2024 | 13.86 | 14.03 | 13.73 | 13.77 | 455,353 | -0.07(-0.51%) |
Aug 15, 2024 | 14.25 | 14.27 | 13.65 | 13.84 | 483,576 | -0.08(-0.57%) |
Aug 14, 2024 | 13.94 | 14.04 | 13.80 | 13.92 | 249,903 | +0.06(+0.43%) |
Aug 13, 2024 | 13.58 | 13.87 | 13.47 | 13.86 | 277,709 | +0.41(+3.05%) |
Aug 12, 2024 | 13.71 | 13.74 | 13.39 | 13.45 | 258,835 | -0.21(-1.54%) |
Aug 09, 2024 | 13.60 | 13.78 | 13.52 | 13.66 | 348,579 | +0.09(+0.66%) |
Aug 08, 2024 | 13.44 | 13.72 | 13.24 | 13.57 | 304,120 | +0.17(+1.27%) |
Aug 07, 2024 | 13.37 | 13.46 | 12.95 | 13.40 | 625,632 | +0.23(+1.75%) |
Aug 06, 2024 | 13.96 | 14.19 | 13.17 | 13.17 | 668,344 | +0.26(+2.01%) |
Aug 05, 2024 | 12.58 | 12.93 | 12.46 | 12.91 | 706,363 | -0.44(-3.30%) |
Aug 02, 2024 | 13.60 | 13.60 | 13.18 | 13.35 | 476,130 | -0.79(-5.59%) |
Aug 01, 2024 | 14.72 | 14.83 | 14.01 | 14.14 | 311,480 | -0.60(-4.07%) |
Jul 31, 2024 | 14.97 | 14.97 | 14.51 | 14.74 | 368,760 | -0.05(-0.34%) |
Jul 30, 2024 | 14.91 | 14.92 | 14.50 | 14.79 | 440,255 | -0.05(-0.34%) |
Jul 29, 2024 | 15.14 | 15.17 | 14.63 | 14.84 | 433,839 | -0.22(-1.46%) |
Jul 26, 2024 | 14.37 | 15.07 | 14.24 | 15.06 | 596,749 | +0.91(+6.43%) |
Jul 25, 2024 | 14.10 | 14.36 | 13.90 | 14.15 | 328,116 | +0.09(+0.64%) |
Jul 24, 2024 | 14.47 | 14.54 | 14.01 | 14.06 | 308,559 | -0.49(-3.37%) |
Jul 23, 2024 | 14.37 | 14.74 | 14.37 | 14.55 | 463,435 | +0.21(+1.46%) |
Jul 22, 2024 | 14.06 | 14.38 | 13.94 | 14.34 | 445,721 | +0.50(+3.61%) |
Jul 19, 2024 | 13.90 | 13.99 | 13.77 | 13.84 | 391,168 | -0.03(-0.22%) |
Jul 18, 2024 | 13.97 | 14.09 | 13.79 | 13.87 | 318,070 | -0.11(-0.79%) |
Jul 17, 2024 | 13.84 | 14.02 | 13.60 | 13.98 | 539,220 | -0.06(-0.43%) |
Jul 16, 2024 | 14.05 | 14.42 | 13.94 | 14.04 | 739,657 | +0.04(+0.29%) |
Jul 15, 2024 | 13.69 | 14.09 | 13.55 | 14.00 | 812,902 | +0.48(+3.55%) |
Jul 12, 2024 | 13.64 | 13.72 | 13.45 | 13.52 | 403,193 | +0.02(+0.15%) |
Jul 11, 2024 | 13.66 | 13.80 | 13.42 | 13.50 | 340,944 | +0.04(+0.30%) |
Jul 10, 2024 | 13.53 | 13.54 | 13.11 | 13.46 | 534,627 | -0.01(-0.07%) |
Jul 09, 2024 | 13.49 | 13.59 | 13.22 | 13.47 | 380,452 | -0.04(-0.30%) |
Jul 08, 2024 | 13.55 | 13.63 | 13.34 | 13.51 | 379,004 | -0.03(-0.22%) |
Jul 05, 2024 | 13.80 | 14.03 | 13.51 | 13.54 | 498,254 | -0.29(-2.10%) |
Jul 03, 2024 | 13.74 | 13.89 | 13.63 | 13.83 | 219,162 | +0.12(+0.88%) |
Jul 02, 2024 | 13.59 | 13.71 | 13.45 | 13.71 | 365,310 | +0.10(+0.73%) |
Jul 01, 2024 | 13.43 | 13.62 | 13.19 | 13.61 | 442,130 | +0.22(+1.64%) |
Jun 28, 2024 | 13.10 | 13.39 | 13.05 | 13.39 | 1,496,570 | +0.36(+2.76%) |
Jun 27, 2024 | 13.02 | 13.28 | 12.89 | 13.03 | 501,638 | +0.05(+0.39%) |
Jun 26, 2024 | 12.88 | 13.07 | 12.87 | 12.98 | 436,285 | +0.01(+0.08%) |
Jun 25, 2024 | 13.17 | 13.20 | 12.83 | 12.97 | 769,307 | -0.15(-1.14%) |
Jun 24, 2024 | 13.05 | 13.14 | 12.91 | 13.12 | 856,418 | +0.04(+0.31%) |
Jun 21, 2024 | 12.84 | 13.11 | 12.72 | 13.08 | 1,270,738 | -0.02(-0.15%) |
Jun 20, 2024 | 13.21 | 13.22 | 12.92 | 13.10 | 862,990 | -0.13(-0.98%) |
Jun 18, 2024 | 13.40 | 13.46 | 13.21 | 13.23 | 726,050 | -0.22(-1.64%) |
Jun 17, 2024 | 13.74 | 13.87 | 13.38 | 13.45 | 500,466 | -0.32(-2.32%) |
Jun 14, 2024 | 13.74 | 13.99 | 13.23 | 13.77 | 856,612 | -0.11(-0.79%) |
Jun 13, 2024 | 14.23 | 14.35 | 13.87 | 13.88 | 696,184 | -0.25(-1.77%) |
Jun 12, 2024 | 14.50 | 14.70 | 14.03 | 14.13 | 1,038,221 | -0.55(-3.75%) |
Jun 11, 2024 | 14.83 | 15.04 | 14.61 | 14.68 | 513,857 | -0.27(-1.81%) |
Jun 10, 2024 | 15.21 | 15.37 | 14.94 | 14.95 | 478,797 | -0.32(-2.10%) |
Jun 07, 2024 | 15.73 | 15.82 | 15.26 | 15.27 | 422,406 | -0.58(-3.66%) |
Jun 06, 2024 | 15.49 | 15.98 | 15.47 | 15.85 | 522,183 | +0.28(+1.80%) |
Jun 05, 2024 | 15.24 | 15.70 | 14.94 | 15.57 | 332,268 | +0.52(+3.46%) |
Jun 04, 2024 | 14.95 | 15.18 | 14.89 | 15.05 | 396,616 | -0.06(-0.40%) |