Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 16.06 | 16.19 | 15.47 | 15.73 | 138,455 | -0.33(-2.05%) |
Aug 13, 2024 | 15.10 | 16.06 | 15.10 | 16.06 | 267,696 | +1.15(+7.71%) |
Aug 12, 2024 | 14.64 | 15.21 | 14.60 | 14.91 | 245,896 | +0.33(+2.26%) |
Aug 09, 2024 | 14.54 | 14.75 | 14.30 | 14.58 | 104,637 | +0.03(+0.21%) |
Aug 08, 2024 | 14.26 | 14.57 | 14.03 | 14.55 | 129,257 | +0.54(+3.85%) |
Aug 07, 2024 | 14.54 | 14.54 | 13.90 | 14.01 | 209,560 | -0.29(-2.03%) |
Aug 06, 2024 | 14.46 | 14.82 | 14.02 | 14.30 | 157,173 | -0.10(-0.69%) |
Aug 05, 2024 | 14.97 | 14.98 | 13.55 | 14.40 | 371,447 | -2.01(-12.25%) |
Aug 02, 2024 | 16.40 | 16.65 | 16.03 | 16.41 | 248,587 | -0.50(-2.96%) |
Aug 01, 2024 | 17.74 | 18.05 | 16.59 | 16.91 | 334,710 | -0.69(-3.92%) |
Jul 31, 2024 | 16.86 | 17.71 | 16.72 | 17.60 | 311,637 | +0.95(+5.71%) |
Jul 30, 2024 | 16.38 | 16.79 | 16.11 | 16.65 | 164,217 | +0.23(+1.40%) |
Jul 29, 2024 | 17.50 | 17.50 | 16.30 | 16.42 | 206,862 | -0.52(-3.07%) |
Jul 26, 2024 | 16.67 | 17.11 | 16.40 | 16.94 | 229,194 | +0.58(+3.55%) |
Jul 25, 2024 | 16.35 | 16.75 | 15.91 | 16.36 | 218,676 | +0.34(+2.12%) |
Jul 24, 2024 | 16.41 | 16.42 | 15.54 | 16.02 | 233,169 | -0.68(-4.07%) |
Jul 23, 2024 | 17.23 | 17.27 | 16.66 | 16.70 | 174,479 | -0.31(-1.82%) |
Jul 22, 2024 | 16.89 | 17.06 | 16.06 | 17.01 | 317,940 | +0.12(+0.71%) |
Jul 19, 2024 | 16.23 | 16.99 | 16.23 | 16.89 | 163,071 | +0.65(+4.00%) |
Jul 18, 2024 | 15.85 | 16.61 | 15.85 | 16.24 | 197,489 | +0.23(+1.44%) |
Jul 17, 2024 | 16.33 | 16.95 | 15.82 | 16.01 | 196,087 | -0.17(-1.05%) |
Jul 16, 2024 | 16.44 | 16.45 | 15.73 | 16.18 | 294,385 | +0.01(+0.06%) |
Jul 15, 2024 | 15.05 | 16.23 | 15.01 | 16.17 | 407,892 | +1.15(+7.66%) |
Jul 12, 2024 | 14.51 | 15.35 | 14.35 | 15.02 | 414,171 | +0.92(+6.52%) |
Jul 11, 2024 | 13.64 | 14.35 | 13.50 | 14.10 | 489,047 | +0.63(+4.68%) |
Jul 10, 2024 | 13.18 | 13.54 | 12.77 | 13.47 | 266,116 | +0.30(+2.28%) |
Jul 09, 2024 | 13.45 | 13.93 | 13.06 | 13.17 | 174,249 | -0.30(-2.23%) |
Jul 08, 2024 | 12.99 | 13.63 | 12.99 | 13.47 | 200,827 | +0.54(+4.18%) |
Jul 05, 2024 | 13.30 | 13.60 | 12.72 | 12.93 | 225,586 | -0.37(-2.78%) |
Jul 03, 2024 | 13.50 | 13.86 | 13.04 | 13.30 | 210,658 | -0.24(-1.77%) |
Jul 02, 2024 | 13.23 | 13.65 | 13.08 | 13.54 | 181,436 | +0.21(+1.58%) |
Jul 01, 2024 | 13.99 | 13.99 | 13.18 | 13.33 | 340,912 | -0.61(-4.38%) |
Jun 28, 2024 | 13.80 | 14.17 | 13.72 | 13.94 | 2,149,080 | +0.12(+0.87%) |
Jun 27, 2024 | 14.28 | 14.48 | 13.69 | 13.82 | 337,004 | -0.43(-3.02%) |
Jun 26, 2024 | 14.07 | 14.46 | 13.72 | 14.25 | 332,284 | +0.17(+1.21%) |
Jun 25, 2024 | 15.07 | 15.16 | 14.05 | 14.08 | 302,581 | -0.98(-6.51%) |
Jun 24, 2024 | 14.97 | 15.68 | 14.97 | 15.06 | 338,264 | +0.23(+1.55%) |
Jun 21, 2024 | 14.47 | 15.08 | 14.40 | 14.83 | 322,937 | -0.25(-1.66%) |
Jun 20, 2024 | 15.51 | 15.97 | 14.74 | 15.08 | 349,718 | -0.46(-2.96%) |
Jun 18, 2024 | 16.07 | 16.45 | 15.54 | 15.54 | 232,504 | -0.58(-3.59%) |
Jun 17, 2024 | 17.13 | 17.19 | 15.44 | 16.12 | 424,214 | -1.34(-7.67%) |
Jun 14, 2024 | 17.71 | 17.81 | 16.69 | 17.46 | 460,535 | -0.25(-1.41%) |
Jun 13, 2024 | 16.98 | 17.73 | 16.58 | 17.71 | 355,357 | +1.05(+6.29%) |
Jun 12, 2024 | 16.49 | 17.33 | 16.41 | 16.66 | 426,904 | +0.46(+2.84%) |
Jun 11, 2024 | 15.95 | 16.30 | 15.42 | 16.20 | 523,444 | +0.54(+3.44%) |
Jun 10, 2024 | 13.57 | 15.97 | 13.52 | 15.66 | 799,034 | +2.49(+18.88%) |
Jun 07, 2024 | 11.28 | 13.35 | 11.28 | 13.17 | 524,287 | +2.33(+21.45%) |
Jun 06, 2024 | 11.35 | 11.42 | 10.85 | 10.85 | 110,408 | -0.49(-4.32%) |
Jun 05, 2024 | 11.47 | 11.52 | 11.13 | 11.34 | 90,342 | -0.12(-1.05%) |
Jun 04, 2024 | 11.73 | 11.73 | 11.32 | 11.45 | 57,751 | -0.27(-2.30%) |