Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 15.15 | 15.51 | 14.67 | 15.49 | 366,770 | +0.33(+2.18%) |
Aug 16, 2024 | 14.97 | 15.34 | 14.85 | 15.16 | 457,616 | +0.35(+2.36%) |
Aug 15, 2024 | 14.92 | 15.07 | 14.74 | 14.81 | 271,679 | +0.00(+0.00%) |
Aug 14, 2024 | 14.66 | 14.85 | 14.25 | 14.81 | 384,865 | +0.67(+4.74%) |
Aug 13, 2024 | 13.53 | 14.20 | 13.53 | 14.14 | 219,343 | +0.40(+2.91%) |
Aug 12, 2024 | 13.40 | 14.00 | 13.40 | 13.74 | 250,977 | +0.44(+3.31%) |
Aug 09, 2024 | 13.15 | 13.45 | 12.85 | 13.30 | 264,061 | +0.16(+1.22%) |
Aug 08, 2024 | 13.17 | 13.38 | 12.85 | 13.14 | 222,732 | +0.14(+1.08%) |
Aug 07, 2024 | 13.62 | 13.75 | 12.81 | 13.00 | 275,512 | -0.32(-2.40%) |
Aug 06, 2024 | 13.93 | 14.10 | 13.27 | 13.32 | 913,482 | -0.95(-6.66%) |
Aug 02, 2024 | 14.27 | 0 | -0.87(-5.75%) | |||
Aug 01, 2024 | 15.54 | 15.69 | 14.82 | 15.14 | 302,541 | -0.44(-2.82%) |
Jul 31, 2024 | 15.32 | 15.92 | 15.32 | 15.58 | 406,390 | +0.40(+2.64%) |
Jul 30, 2024 | 15.00 | 15.30 | 14.99 | 15.18 | 294,087 | +0.22(+1.47%) |
Jul 29, 2024 | 14.84 | 15.08 | 14.50 | 14.96 | 135,149 | +0.11(+0.74%) |
Jul 26, 2024 | 14.52 | 14.95 | 14.46 | 14.85 | 239,997 | +0.48(+3.34%) |
Jul 25, 2024 | 14.33 | 14.53 | 14.10 | 14.37 | 266,996 | -0.40(-2.71%) |
Jul 24, 2024 | 15.25 | 15.56 | 14.70 | 14.77 | 177,892 | -0.32(-2.12%) |
Jul 23, 2024 | 15.31 | 15.38 | 14.96 | 15.09 | 179,442 | -0.03(-0.20%) |
Jul 22, 2024 | 14.61 | 15.15 | 14.56 | 15.12 | 401,384 | +0.64(+4.42%) |
Jul 19, 2024 | 14.33 | 14.61 | 14.12 | 14.48 | 274,052 | -0.21(-1.43%) |
Jul 18, 2024 | 15.15 | 15.15 | 14.57 | 14.69 | 462,964 | -0.38(-2.52%) |
Jul 17, 2024 | 15.96 | 15.96 | 14.92 | 15.07 | 337,085 | -0.89(-5.58%) |
Jul 16, 2024 | 16.10 | 16.26 | 15.85 | 15.96 | 368,118 | -0.07(-0.44%) |
Jul 15, 2024 | 15.85 | 16.19 | 15.70 | 16.03 | 317,087 | +0.13(+0.82%) |
Jul 12, 2024 | 15.80 | 16.06 | 15.69 | 15.90 | 261,947 | +0.00(+0.00%) |
Jul 11, 2024 | 15.61 | 15.92 | 15.23 | 15.90 | 434,357 | +0.84(+5.58%) |
Jul 10, 2024 | 14.15 | 15.08 | 14.15 | 15.06 | 395,560 | +0.99(+7.04%) |
Jul 09, 2024 | 14.56 | 14.63 | 13.90 | 14.07 | 351,820 | -0.54(-3.70%) |
Jul 08, 2024 | 14.35 | 14.64 | 14.10 | 14.61 | 229,594 | +0.25(+1.74%) |
Jul 05, 2024 | 14.39 | 14.52 | 13.97 | 14.36 | 334,368 | +0.16(+1.13%) |
Jul 04, 2024 | 14.24 | 14.28 | 14.00 | 14.20 | 56,699 | +0.14(+1.00%) |
Jul 03, 2024 | 13.87 | 14.32 | 13.68 | 14.06 | 213,651 | +0.58(+4.30%) |
Jul 02, 2024 | 13.61 | 13.74 | 13.20 | 13.48 | 233,951 | -0.10(-0.74%) |
Jun 28, 2024 | 13.58 | 0 | +0.03(+0.22%) | |||
Jun 27, 2024 | 13.52 | 13.71 | 13.46 | 13.55 | 127,757 | +0.19(+1.42%) |
Jun 26, 2024 | 12.80 | 13.44 | 12.75 | 13.36 | 159,220 | +0.47(+3.65%) |
Jun 25, 2024 | 13.04 | 13.07 | 12.82 | 12.89 | 216,512 | -0.14(-1.07%) |
Jun 24, 2024 | 13.36 | 13.40 | 13.01 | 13.03 | 209,529 | -0.25(-1.88%) |
Jun 21, 2024 | 13.95 | 13.95 | 13.11 | 13.28 | 2,784,781 | -0.72(-5.14%) |
Jun 20, 2024 | 14.00 | 14.22 | 13.82 | 14.00 | 338,390 | +0.10(+0.72%) |
Jun 19, 2024 | 13.75 | 13.93 | 13.75 | 13.90 | 73,105 | +0.05(+0.36%) |
Jun 18, 2024 | 13.68 | 13.95 | 13.56 | 13.85 | 202,932 | +0.21(+1.54%) |
Jun 17, 2024 | 13.73 | 13.77 | 13.34 | 13.64 | 282,677 | -0.04(-0.29%) |
Jun 14, 2024 | 13.36 | 13.69 | 13.36 | 13.68 | 477,737 | +0.24(+1.79%) |
Jun 13, 2024 | 13.86 | 14.03 | 13.42 | 13.44 | 258,133 | -0.59(-4.21%) |
Jun 12, 2024 | 14.16 | 14.28 | 13.90 | 14.03 | 193,703 | +0.02(+0.14%) |
Jun 11, 2024 | 14.00 | 14.18 | 13.84 | 14.01 | 184,584 | -0.19(-1.34%) |
Jun 10, 2024 | 13.95 | 14.22 | 13.71 | 14.20 | 391,276 | +0.22(+1.57%) |
Jun 07, 2024 | 14.68 | 14.68 | 13.94 | 13.98 | 516,953 | -1.07(-7.11%) |
Jun 06, 2024 | 14.60 | 15.08 | 14.50 | 15.05 | 274,958 | +0.58(+4.01%) |
Jun 05, 2024 | 14.23 | 14.57 | 14.12 | 14.47 | 278,761 | +0.33(+2.33%) |
Jun 04, 2024 | 14.55 | 14.56 | 14.07 | 14.14 | 343,502 | -0.73(-4.91%) |