Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 14.11 | 14.15 | 13.97 | 14.03 | 435,026 | -0.12(-0.85%) |
Aug 21, 2024 | 13.84 | 14.16 | 13.70 | 14.15 | 542,585 | +0.48(+3.51%) |
Aug 20, 2024 | 13.81 | 13.84 | 13.52 | 13.67 | 579,191 | -0.16(-1.16%) |
Aug 19, 2024 | 13.86 | 13.86 | 13.54 | 13.83 | 441,589 | +0.04(+0.29%) |
Aug 16, 2024 | 13.77 | 13.98 | 13.71 | 13.79 | 501,548 | -0.07(-0.51%) |
Aug 15, 2024 | 13.49 | 13.96 | 13.43 | 13.86 | 794,908 | +0.74(+5.64%) |
Aug 14, 2024 | 13.20 | 13.20 | 12.93 | 13.12 | 467,270 | -0.10(-0.76%) |
Aug 13, 2024 | 13.05 | 13.23 | 12.94 | 13.22 | 604,483 | +0.23(+1.77%) |
Aug 12, 2024 | 13.48 | 13.51 | 12.92 | 12.99 | 653,258 | -0.53(-3.92%) |
Aug 09, 2024 | 13.12 | 13.59 | 13.07 | 13.52 | 521,459 | +0.43(+3.28%) |
Aug 08, 2024 | 12.96 | 13.26 | 12.92 | 13.09 | 602,695 | +0.15(+1.16%) |
Aug 07, 2024 | 13.48 | 13.63 | 12.91 | 12.94 | 934,459 | -0.45(-3.36%) |
Aug 06, 2024 | 13.24 | 13.61 | 13.03 | 13.39 | 1,030,405 | +0.09(+0.68%) |
Aug 05, 2024 | 13.02 | 13.48 | 12.73 | 13.30 | 891,168 | -0.27(-1.99%) |
Aug 02, 2024 | 14.20 | 14.26 | 13.55 | 13.57 | 1,014,118 | -0.94(-6.48%) |
Aug 01, 2024 | 13.80 | 15.05 | 13.68 | 14.51 | 1,815,508 | +1.07(+7.96%) |
Jul 31, 2024 | 13.32 | 14.01 | 13.02 | 13.44 | 1,600,744 | +0.26(+1.97%) |
Jul 30, 2024 | 12.90 | 13.22 | 12.88 | 13.18 | 788,648 | +0.36(+2.81%) |
Jul 29, 2024 | 13.08 | 13.24 | 12.79 | 12.82 | 759,812 | -0.23(-1.76%) |
Jul 26, 2024 | 13.00 | 13.10 | 12.73 | 13.05 | 723,257 | +0.24(+1.87%) |
Jul 25, 2024 | 12.77 | 13.10 | 12.67 | 12.81 | 558,364 | +0.06(+0.47%) |
Jul 24, 2024 | 13.04 | 13.13 | 12.72 | 12.75 | 694,108 | -0.29(-2.22%) |
Jul 23, 2024 | 13.22 | 13.29 | 13.00 | 13.04 | 796,557 | -0.15(-1.14%) |
Jul 22, 2024 | 13.13 | 13.21 | 12.66 | 13.19 | 710,188 | -0.08(-0.60%) |
Jul 19, 2024 | 13.13 | 13.61 | 13.07 | 13.27 | 967,438 | +0.15(+1.14%) |
Jul 18, 2024 | 13.43 | 13.83 | 13.10 | 13.12 | 1,268,340 | -0.38(-2.81%) |
Jul 17, 2024 | 13.65 | 13.72 | 13.44 | 13.50 | 1,437,523 | -0.18(-1.32%) |
Jul 16, 2024 | 13.50 | 13.86 | 13.50 | 13.68 | 1,477,912 | +0.20(+1.48%) |
Jul 15, 2024 | 13.10 | 13.51 | 12.98 | 13.48 | 1,846,311 | +0.46(+3.53%) |
Jul 12, 2024 | 12.98 | 13.16 | 12.74 | 13.02 | 960,677 | +0.16(+1.24%) |
Jul 11, 2024 | 12.92 | 13.04 | 12.69 | 12.86 | 1,504,563 | +0.19(+1.50%) |
Jul 10, 2024 | 12.70 | 12.70 | 12.34 | 12.67 | 869,093 | -0.05(-0.39%) |
Jul 09, 2024 | 13.10 | 13.17 | 12.62 | 12.72 | 1,166,523 | -0.37(-2.83%) |
Jul 08, 2024 | 13.25 | 13.31 | 13.01 | 13.09 | 1,891,395 | -0.11(-0.83%) |
Jul 05, 2024 | 13.01 | 13.25 | 12.78 | 13.20 | 761,863 | +0.14(+1.07%) |
Jul 03, 2024 | 13.19 | 13.32 | 13.03 | 13.06 | 534,825 | -0.07(-0.53%) |
Jul 02, 2024 | 12.87 | 13.15 | 12.77 | 13.13 | 933,692 | +0.25(+1.94%) |
Jul 01, 2024 | 12.80 | 12.90 | 12.57 | 12.88 | 1,271,606 | +0.15(+1.18%) |
Jun 28, 2024 | 12.36 | 12.77 | 12.24 | 12.73 | 9,895,066 | +0.46(+3.75%) |
Jun 27, 2024 | 12.10 | 12.30 | 12.00 | 12.27 | 1,631,796 | +0.23(+1.91%) |
Jun 26, 2024 | 11.71 | 12.06 | 11.58 | 12.04 | 1,463,859 | +0.31(+2.64%) |
Jun 25, 2024 | 12.15 | 12.15 | 11.69 | 11.73 | 2,015,677 | -0.42(-3.46%) |
Jun 24, 2024 | 12.04 | 12.29 | 11.99 | 12.15 | 1,936,440 | +0.16(+1.33%) |
Jun 21, 2024 | 11.61 | 12.03 | 11.49 | 11.99 | 2,103,498 | +0.45(+3.90%) |
Jun 20, 2024 | 11.52 | 11.68 | 11.45 | 11.54 | 1,263,609 | -0.01(-0.09%) |
Jun 18, 2024 | 11.41 | 11.67 | 11.28 | 11.55 | 1,277,923 | +0.15(+1.32%) |
Jun 17, 2024 | 11.22 | 11.56 | 11.16 | 11.40 | 1,541,865 | +0.13(+1.15%) |
Jun 14, 2024 | 11.46 | 11.46 | 11.27 | 11.27 | 1,359,299 | -0.21(-1.83%) |
Jun 13, 2024 | 11.39 | 11.60 | 11.32 | 11.48 | 837,907 | +0.08(+0.70%) |
Jun 12, 2024 | 11.20 | 11.56 | 11.20 | 11.40 | 1,213,471 | +0.30(+2.70%) |
Jun 11, 2024 | 10.99 | 11.17 | 10.88 | 11.10 | 900,239 | +0.08(+0.73%) |
Jun 10, 2024 | 11.19 | 11.24 | 10.98 | 11.02 | 1,033,618 | -0.19(-1.69%) |
Jun 07, 2024 | 11.21 | 11.32 | 11.09 | 11.21 | 1,046,989 | -0.12(-1.06%) |
Jun 06, 2024 | 11.40 | 11.61 | 11.33 | 11.33 | 852,594 | -0.06(-0.53%) |
Jun 05, 2024 | 11.25 | 11.40 | 10.99 | 11.39 | 954,708 | +0.22(+1.97%) |
Jun 04, 2024 | 11.27 | 11.36 | 11.07 | 11.17 | 844,718 | -0.17(-1.50%) |