Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 13.99 | 14.20 | 13.77 | 13.87 | 374,097 | -0.16(-1.14%) |
Aug 15, 2024 | 13.91 | 14.20 | 13.76 | 14.03 | 207,080 | +0.48(+3.54%) |
Aug 14, 2024 | 13.97 | 13.97 | 13.38 | 13.55 | 268,764 | -0.42(-3.01%) |
Aug 13, 2024 | 14.27 | 14.37 | 13.93 | 13.97 | 203,974 | -0.12(-0.85%) |
Aug 12, 2024 | 13.89 | 14.21 | 13.63 | 14.09 | 351,800 | +0.11(+0.79%) |
Aug 09, 2024 | 14.16 | 14.24 | 13.64 | 13.98 | 207,565 | -0.25(-1.76%) |
Aug 08, 2024 | 14.23 | 14.42 | 14.00 | 14.23 | 330,940 | +0.11(+0.78%) |
Aug 07, 2024 | 14.12 | 14.41 | 14.00 | 14.12 | 419,450 | -0.10(-0.70%) |
Aug 06, 2024 | 15.14 | 16.37 | 14.19 | 14.22 | 541,753 | +0.18(+1.28%) |
Aug 05, 2024 | 13.96 | 14.07 | 13.31 | 14.04 | 786,174 | -0.71(-4.81%) |
Aug 02, 2024 | 13.95 | 14.84 | 13.95 | 14.75 | 380,374 | -0.09(-0.61%) |
Aug 01, 2024 | 15.20 | 15.29 | 14.17 | 14.84 | 496,437 | -0.36(-2.37%) |
Jul 31, 2024 | 14.94 | 16.01 | 14.67 | 15.20 | 398,052 | +0.26(+1.74%) |
Jul 30, 2024 | 15.19 | 15.48 | 14.92 | 14.94 | 303,737 | -0.19(-1.26%) |
Jul 29, 2024 | 16.18 | 16.21 | 15.06 | 15.13 | 269,573 | -1.03(-6.37%) |
Jul 26, 2024 | 16.20 | 16.20 | 15.69 | 16.16 | 416,897 | +0.19(+1.19%) |
Jul 25, 2024 | 16.41 | 16.79 | 15.92 | 15.97 | 292,634 | -0.46(-2.80%) |
Jul 24, 2024 | 16.92 | 17.29 | 16.43 | 16.43 | 414,730 | -0.64(-3.75%) |
Jul 23, 2024 | 16.77 | 17.39 | 16.42 | 17.07 | 497,148 | +0.26(+1.55%) |
Jul 22, 2024 | 16.56 | 16.91 | 16.18 | 16.81 | 480,787 | +0.20(+1.20%) |
Jul 19, 2024 | 16.62 | 16.63 | 16.34 | 16.61 | 226,468 | +0.05(+0.30%) |
Jul 18, 2024 | 16.99 | 17.37 | 16.34 | 16.56 | 292,149 | -0.55(-3.21%) |
Jul 17, 2024 | 16.78 | 17.42 | 16.55 | 17.11 | 575,150 | +0.14(+0.82%) |
Jul 16, 2024 | 15.78 | 17.02 | 15.72 | 16.97 | 504,152 | +1.39(+8.92%) |
Jul 15, 2024 | 15.32 | 15.75 | 15.20 | 15.58 | 350,751 | +0.26(+1.70%) |
Jul 12, 2024 | 14.94 | 15.47 | 14.83 | 15.32 | 533,973 | +0.59(+4.01%) |
Jul 11, 2024 | 13.85 | 14.86 | 13.85 | 14.73 | 341,108 | +1.18(+8.71%) |
Jul 10, 2024 | 13.53 | 13.59 | 13.30 | 13.55 | 227,715 | +0.10(+0.74%) |
Jul 09, 2024 | 13.50 | 13.52 | 12.96 | 13.45 | 282,879 | -0.04(-0.30%) |
Jul 08, 2024 | 12.98 | 13.57 | 12.98 | 13.49 | 671,330 | +0.50(+3.85%) |
Jul 05, 2024 | 13.05 | 13.07 | 12.68 | 12.99 | 192,874 | -0.05(-0.38%) |
Jul 03, 2024 | 13.00 | 13.21 | 12.86 | 13.04 | 136,274 | +0.04(+0.31%) |
Jul 02, 2024 | 13.01 | 13.19 | 12.68 | 13.00 | 240,730 | +0.10(+0.78%) |
Jul 01, 2024 | 12.92 | 13.20 | 12.33 | 12.90 | 359,025 | -0.03(-0.23%) |
Jun 28, 2024 | 12.48 | 13.00 | 12.47 | 12.93 | 1,054,189 | +0.50(+4.02%) |
Jun 27, 2024 | 12.49 | 12.63 | 12.12 | 12.43 | 267,081 | -0.05(-0.40%) |
Jun 26, 2024 | 11.96 | 12.52 | 11.95 | 12.48 | 479,806 | +0.47(+3.91%) |
Jun 25, 2024 | 11.86 | 12.12 | 11.76 | 12.01 | 306,198 | +0.08(+0.67%) |
Jun 24, 2024 | 12.11 | 12.18 | 11.87 | 11.93 | 349,586 | -0.24(-1.97%) |
Jun 21, 2024 | 12.22 | 12.52 | 12.03 | 12.17 | 667,901 | -0.04(-0.33%) |
Jun 20, 2024 | 12.37 | 12.46 | 12.05 | 12.21 | 383,243 | -0.18(-1.45%) |
Jun 18, 2024 | 12.50 | 12.65 | 12.25 | 12.39 | 295,650 | -0.11(-0.88%) |
Jun 17, 2024 | 12.60 | 12.82 | 12.32 | 12.50 | 256,359 | -0.16(-1.26%) |
Jun 14, 2024 | 12.76 | 12.96 | 12.48 | 12.66 | 235,952 | -0.21(-1.63%) |
Jun 13, 2024 | 13.24 | 13.41 | 12.77 | 12.87 | 273,026 | -0.47(-3.52%) |
Jun 12, 2024 | 13.45 | 13.73 | 13.21 | 13.34 | 392,460 | +0.20(+1.52%) |
Jun 11, 2024 | 13.08 | 13.18 | 12.84 | 13.14 | 226,251 | -0.01(-0.08%) |
Jun 10, 2024 | 13.15 | 13.16 | 12.80 | 13.15 | 240,148 | -0.13(-0.98%) |
Jun 07, 2024 | 13.23 | 13.49 | 13.16 | 13.28 | 185,155 | -0.08(-0.60%) |
Jun 06, 2024 | 14.06 | 14.06 | 13.29 | 13.36 | 236,283 | -0.68(-4.84%) |
Jun 05, 2024 | 13.76 | 14.53 | 13.49 | 14.04 | 201,132 | +0.29(+2.11%) |
Jun 04, 2024 | 14.30 | 14.37 | 13.71 | 13.75 | 254,692 | -0.53(-3.71%) |