Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.18 | 13.50 | 13.17 | 13.39 | 462,299 | +0.35(+2.68%) |
Aug 22, 2024 | 13.35 | 13.37 | 13.01 | 13.04 | 374,105 | -0.29(-2.18%) |
Aug 21, 2024 | 13.35 | 13.43 | 13.22 | 13.33 | 251,489 | +0.11(+0.83%) |
Aug 20, 2024 | 13.49 | 13.61 | 13.21 | 13.22 | 397,845 | -0.32(-2.36%) |
Aug 19, 2024 | 13.43 | 13.57 | 13.36 | 13.54 | 408,505 | +0.30(+2.27%) |
Aug 16, 2024 | 13.24 | 13.47 | 13.22 | 13.24 | 542,340 | -0.03(-0.23%) |
Aug 15, 2024 | 13.23 | 13.45 | 13.13 | 13.27 | 640,014 | +0.34(+2.63%) |
Aug 14, 2024 | 12.92 | 13.02 | 12.82 | 12.93 | 539,610 | +0.08(+0.62%) |
Aug 13, 2024 | 12.74 | 12.88 | 12.65 | 12.85 | 449,532 | +0.21(+1.66%) |
Aug 12, 2024 | 12.85 | 12.98 | 12.59 | 12.64 | 481,782 | -0.22(-1.71%) |
Aug 09, 2024 | 12.53 | 12.87 | 12.43 | 12.86 | 616,210 | +0.34(+2.72%) |
Aug 08, 2024 | 12.27 | 12.72 | 12.25 | 12.52 | 822,186 | +0.02(+0.16%) |
Aug 07, 2024 | 12.64 | 12.75 | 12.40 | 12.50 | 764,546 | -0.07(-0.56%) |
Aug 06, 2024 | 12.44 | 12.63 | 12.35 | 12.57 | 626,241 | +0.13(+1.05%) |
Aug 05, 2024 | 12.23 | 12.65 | 12.07 | 12.44 | 1,745,851 | -0.62(-4.75%) |
Aug 02, 2024 | 13.34 | 13.34 | 12.95 | 13.06 | 990,191 | -0.52(-3.83%) |
Aug 01, 2024 | 14.11 | 14.28 | 13.44 | 13.58 | 867,329 | -0.53(-3.76%) |
Jul 31, 2024 | 13.99 | 14.33 | 13.93 | 14.11 | 1,049,304 | +0.24(+1.73%) |
Jul 30, 2024 | 13.58 | 13.91 | 13.54 | 13.87 | 712,709 | +0.39(+2.89%) |
Jul 29, 2024 | 13.84 | 14.04 | 13.46 | 13.48 | 718,706 | -0.56(-3.99%) |
Jul 26, 2024 | 13.63 | 14.05 | 13.62 | 14.04 | 626,668 | +0.52(+3.85%) |
Jul 25, 2024 | 13.24 | 13.72 | 13.24 | 13.52 | 973,925 | +0.06(+0.45%) |
Jul 24, 2024 | 13.69 | 13.77 | 13.42 | 13.46 | 809,109 | -0.38(-2.75%) |
Jul 23, 2024 | 13.62 | 13.94 | 13.60 | 13.84 | 666,435 | +0.10(+0.73%) |
Jul 22, 2024 | 13.65 | 13.74 | 13.45 | 13.74 | 935,852 | +0.16(+1.18%) |
Jul 19, 2024 | 13.92 | 13.92 | 13.52 | 13.58 | 724,296 | -0.34(-2.44%) |
Jul 18, 2024 | 14.08 | 14.37 | 13.87 | 13.92 | 919,392 | -0.26(-1.83%) |
Jul 17, 2024 | 14.06 | 14.34 | 14.06 | 14.18 | 1,029,228 | -0.04(-0.28%) |
Jul 16, 2024 | 13.72 | 14.29 | 13.71 | 14.22 | 2,332,791 | +0.42(+3.04%) |
Jul 15, 2024 | 13.56 | 13.96 | 13.54 | 13.80 | 945,157 | +0.18(+1.32%) |
Jul 12, 2024 | 13.56 | 13.72 | 13.52 | 13.62 | 863,204 | +0.12(+0.89%) |
Jul 11, 2024 | 13.27 | 13.65 | 13.25 | 13.50 | 1,199,598 | +0.34(+2.58%) |
Jul 10, 2024 | 13.02 | 13.18 | 12.93 | 13.16 | 728,357 | +0.25(+1.94%) |
Jul 09, 2024 | 12.99 | 13.18 | 12.89 | 12.91 | 628,850 | -0.19(-1.45%) |
Jul 08, 2024 | 13.05 | 13.20 | 12.95 | 13.10 | 912,957 | +0.12(+0.92%) |
Jul 05, 2024 | 12.96 | 13.03 | 12.84 | 12.98 | 1,023,049 | +0.05(+0.39%) |
Jul 03, 2024 | 13.21 | 13.24 | 12.88 | 12.93 | 533,404 | -0.08(-0.61%) |
Jul 02, 2024 | 12.56 | 13.21 | 12.56 | 13.01 | 1,649,288 | +0.46(+3.67%) |
Jul 01, 2024 | 12.97 | 13.10 | 12.44 | 12.55 | 1,684,660 | -0.50(-3.83%) |
Jun 28, 2024 | 12.65 | 13.22 | 12.56 | 13.05 | 29,729,378 | +0.18(+1.40%) |
Jun 27, 2024 | 12.81 | 12.95 | 12.52 | 12.87 | 1,881,422 | -0.13(-1.00%) |
Jun 26, 2024 | 12.59 | 13.08 | 12.41 | 13.00 | 2,290,413 | +0.24(+1.88%) |
Jun 25, 2024 | 12.78 | 13.11 | 12.64 | 12.76 | 2,341,253 | -0.27(-2.07%) |
Jun 24, 2024 | 13.29 | 13.35 | 13.01 | 13.03 | 1,168,849 | -0.13(-0.99%) |
Jun 21, 2024 | 13.14 | 13.19 | 12.95 | 13.16 | 1,183,699 | -0.07(-0.53%) |
Jun 20, 2024 | 13.22 | 13.46 | 13.14 | 13.23 | 1,199,922 | +0.00(+0.00%) |
Jun 18, 2024 | 13.86 | 13.87 | 13.19 | 13.23 | 1,107,164 | -0.49(-3.57%) |
Jun 17, 2024 | 13.70 | 13.91 | 13.64 | 13.72 | 1,006,121 | +0.09(+0.66%) |
Jun 14, 2024 | 13.61 | 13.70 | 13.44 | 13.63 | 853,573 | -0.22(-1.59%) |
Jun 13, 2024 | 13.83 | 13.92 | 13.46 | 13.85 | 1,076,877 | -0.07(-0.50%) |
Jun 12, 2024 | 13.98 | 14.13 | 13.92 | 13.92 | 783,055 | +0.29(+2.13%) |
Jun 11, 2024 | 13.79 | 13.84 | 13.56 | 13.63 | 733,245 | -0.32(-2.29%) |
Jun 10, 2024 | 14.26 | 14.28 | 13.90 | 13.95 | 663,769 | -0.35(-2.45%) |
Jun 07, 2024 | 13.80 | 14.36 | 13.78 | 14.30 | 1,049,555 | +0.38(+2.73%) |
Jun 06, 2024 | 14.07 | 14.22 | 13.88 | 13.92 | 816,903 | -0.22(-1.56%) |
Jun 05, 2024 | 14.74 | 14.74 | 14.03 | 14.14 | 1,144,880 | -0.45(-3.08%) |
Jun 04, 2024 | 14.40 | 14.63 | 14.39 | 14.59 | 1,191,797 | -0.11(-0.75%) |