Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 15.53 | 15.67 | 15.30 | 15.32 | 581,181 | -0.40(-2.54%) |
Aug 21, 2024 | 15.43 | 15.90 | 14.94 | 15.72 | 1,086,665 | +1.18(+8.12%) |
Aug 20, 2024 | 14.96 | 15.05 | 14.49 | 14.54 | 247,974 | -0.43(-2.87%) |
Aug 19, 2024 | 14.75 | 15.02 | 14.68 | 14.97 | 540,578 | +0.23(+1.56%) |
Aug 16, 2024 | 14.76 | 15.03 | 14.73 | 14.74 | 266,726 | -0.01(-0.07%) |
Aug 15, 2024 | 14.94 | 15.01 | 14.58 | 14.75 | 387,081 | +0.12(+0.82%) |
Aug 14, 2024 | 14.58 | 14.64 | 14.28 | 14.63 | 322,289 | +0.05(+0.34%) |
Aug 13, 2024 | 14.42 | 14.77 | 14.37 | 14.58 | 317,327 | +0.17(+1.18%) |
Aug 12, 2024 | 14.59 | 14.62 | 14.26 | 14.41 | 295,503 | -0.24(-1.64%) |
Aug 09, 2024 | 14.67 | 14.76 | 14.38 | 14.65 | 236,582 | -0.07(-0.48%) |
Aug 08, 2024 | 14.41 | 14.88 | 14.37 | 14.72 | 295,018 | +0.42(+2.94%) |
Aug 07, 2024 | 14.51 | 14.73 | 14.08 | 14.30 | 360,623 | -0.01(-0.07%) |
Aug 06, 2024 | 14.08 | 14.65 | 14.02 | 14.31 | 307,664 | +0.24(+1.71%) |
Aug 05, 2024 | 13.60 | 14.13 | 13.37 | 14.07 | 595,955 | -0.23(-1.61%) |
Aug 02, 2024 | 14.94 | 14.94 | 13.95 | 14.30 | 829,412 | -1.13(-7.32%) |
Aug 01, 2024 | 14.65 | 15.68 | 14.31 | 15.43 | 1,626,192 | +1.04(+7.23%) |
Jul 31, 2024 | 14.17 | 14.80 | 14.14 | 14.39 | 1,301,447 | +0.43(+3.08%) |
Jul 30, 2024 | 14.00 | 14.22 | 13.73 | 13.96 | 756,940 | +0.52(+3.87%) |
Jul 29, 2024 | 13.55 | 13.62 | 13.38 | 13.44 | 312,410 | -0.09(-0.67%) |
Jul 26, 2024 | 13.42 | 13.63 | 13.14 | 13.53 | 706,822 | +0.35(+2.66%) |
Jul 25, 2024 | 13.49 | 13.49 | 13.07 | 13.18 | 591,439 | -0.18(-1.35%) |
Jul 24, 2024 | 13.78 | 13.98 | 13.34 | 13.36 | 429,649 | -0.56(-4.02%) |
Jul 23, 2024 | 13.90 | 14.00 | 13.75 | 13.92 | 413,019 | +0.02(+0.14%) |
Jul 22, 2024 | 13.35 | 13.91 | 13.29 | 13.90 | 589,746 | +0.62(+4.67%) |
Jul 19, 2024 | 13.25 | 13.45 | 13.20 | 13.28 | 341,604 | +0.01(+0.08%) |
Jul 18, 2024 | 13.26 | 13.58 | 13.12 | 13.27 | 363,660 | +0.01(+0.08%) |
Jul 17, 2024 | 13.37 | 13.52 | 13.20 | 13.26 | 465,830 | -0.22(-1.63%) |
Jul 16, 2024 | 13.40 | 13.58 | 13.25 | 13.48 | 581,414 | +0.23(+1.74%) |
Jul 15, 2024 | 13.20 | 13.42 | 13.10 | 13.25 | 468,628 | +0.16(+1.22%) |
Jul 12, 2024 | 13.11 | 13.36 | 13.02 | 13.09 | 557,509 | +0.12(+0.93%) |
Jul 11, 2024 | 12.94 | 13.04 | 12.64 | 12.97 | 937,409 | +0.28(+2.21%) |
Jul 10, 2024 | 12.70 | 12.78 | 12.56 | 12.69 | 481,883 | +0.07(+0.55%) |
Jul 09, 2024 | 12.73 | 12.75 | 12.53 | 12.62 | 281,367 | -0.12(-0.94%) |
Jul 08, 2024 | 12.66 | 12.81 | 12.61 | 12.74 | 370,162 | +0.18(+1.43%) |
Jul 05, 2024 | 12.89 | 12.89 | 12.54 | 12.56 | 327,513 | -0.40(-3.09%) |
Jul 03, 2024 | 12.93 | 13.01 | 12.77 | 12.96 | 202,938 | +0.10(+0.78%) |
Jul 02, 2024 | 12.79 | 12.95 | 12.74 | 12.86 | 429,579 | +0.11(+0.86%) |
Jul 01, 2024 | 13.37 | 13.37 | 12.75 | 12.75 | 609,045 | -0.55(-4.14%) |
Jun 28, 2024 | 13.45 | 13.61 | 13.21 | 13.30 | 1,787,368 | -0.05(-0.37%) |
Jun 27, 2024 | 13.47 | 13.53 | 13.19 | 13.35 | 644,497 | -0.07(-0.52%) |
Jun 26, 2024 | 13.59 | 13.59 | 13.30 | 13.42 | 657,389 | -0.27(-1.97%) |
Jun 25, 2024 | 13.83 | 13.92 | 13.66 | 13.69 | 821,427 | -0.13(-0.94%) |
Jun 24, 2024 | 13.79 | 13.98 | 13.72 | 13.82 | 745,525 | -0.01(-0.07%) |
Jun 21, 2024 | 13.47 | 13.83 | 13.41 | 13.83 | 1,012,225 | +0.31(+2.29%) |
Jun 20, 2024 | 13.61 | 13.68 | 13.34 | 13.52 | 837,954 | -0.13(-0.95%) |
Jun 18, 2024 | 13.82 | 13.89 | 13.62 | 13.65 | 939,782 | -0.14(-1.02%) |
Jun 17, 2024 | 13.52 | 13.79 | 13.46 | 13.79 | 528,350 | +0.21(+1.55%) |
Jun 14, 2024 | 13.54 | 13.79 | 13.52 | 13.58 | 442,024 | -0.17(-1.24%) |
Jun 13, 2024 | 13.85 | 13.96 | 13.46 | 13.75 | 693,727 | -0.14(-1.01%) |
Jun 12, 2024 | 14.19 | 14.31 | 13.87 | 13.89 | 720,018 | +0.06(+0.43%) |
Jun 11, 2024 | 13.79 | 13.92 | 13.72 | 13.83 | 459,579 | -0.08(-0.58%) |
Jun 10, 2024 | 13.62 | 14.15 | 13.61 | 13.91 | 565,325 | +0.16(+1.16%) |
Jun 07, 2024 | 13.84 | 13.88 | 13.62 | 13.75 | 693,558 | -0.15(-1.08%) |
Jun 06, 2024 | 14.21 | 14.30 | 13.87 | 13.90 | 571,033 | -0.33(-2.32%) |
Jun 05, 2024 | 13.79 | 14.24 | 13.68 | 14.23 | 992,745 | +0.42(+3.04%) |
Jun 04, 2024 | 13.79 | 13.81 | 13.56 | 13.81 | 1,349,931 | -0.12(-0.86%) |