Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 12.43 | 12.90 | 12.28 | 12.70 | 28,673 | -1.25(-8.96%) |
Aug 16, 2024 | 14.21 | 14.26 | 13.85 | 13.95 | 76,193 | -0.61(-4.19%) |
Aug 15, 2024 | 14.52 | 14.99 | 14.35 | 14.56 | 56,640 | -1.56(-9.68%) |
Aug 14, 2024 | 16.05 | 16.26 | 16.05 | 16.12 | 3,405 | +0.42(+2.68%) |
Aug 13, 2024 | 15.43 | 15.70 | 15.40 | 15.70 | 4,856 | -0.06(-0.38%) |
Aug 12, 2024 | 15.76 | 15.91 | 15.75 | 15.76 | 11,525 | +0.09(+0.57%) |
Aug 09, 2024 | 15.20 | 15.67 | 15.18 | 15.67 | 8,016 | +0.44(+2.89%) |
Aug 08, 2024 | 15.16 | 15.29 | 15.10 | 15.23 | 3,437 | -0.06(-0.39%) |
Aug 07, 2024 | 15.18 | 15.29 | 15.00 | 15.29 | 3,978 | +0.96(+6.67%) |
Aug 06, 2024 | 14.40 | 14.50 | 14.08 | 14.33 | 2,671 | +0.41(+2.98%) |
Aug 05, 2024 | 13.85 | 14.12 | 13.60 | 13.92 | 9,051 | -0.60(-4.10%) |
Aug 02, 2024 | 14.35 | 14.52 | 14.25 | 14.52 | 7,150 | -0.58(-3.87%) |
Aug 01, 2024 | 15.39 | 15.52 | 15.10 | 15.10 | 7,697 | -0.49(-3.14%) |
Jul 31, 2024 | 15.46 | 15.60 | 15.46 | 15.59 | 4,160 | +0.31(+2.00%) |
Jul 30, 2024 | 15.21 | 15.33 | 15.11 | 15.28 | 2,905 | -0.41(-2.59%) |
Jul 29, 2024 | 15.16 | 15.69 | 15.16 | 15.69 | 10,304 | +1.29(+8.96%) |
Jul 26, 2024 | 14.21 | 14.54 | 14.21 | 14.40 | 6,699 | +0.10(+0.70%) |
Jul 25, 2024 | 14.27 | 14.52 | 14.12 | 14.30 | 5,454 | +0.05(+0.35%) |
Jul 24, 2024 | 14.36 | 14.36 | 14.22 | 14.25 | 3,410 | -0.15(-1.04%) |
Jul 23, 2024 | 14.29 | 14.46 | 14.29 | 14.40 | 2,738 | -0.13(-0.88%) |
Jul 22, 2024 | 14.42 | 14.53 | 14.42 | 14.53 | 941 | +0.68(+4.90%) |
Jul 19, 2024 | 13.82 | 13.86 | 13.82 | 13.85 | 3,439 | -0.11(-0.79%) |
Jul 18, 2024 | 14.15 | 14.20 | 13.94 | 13.96 | 3,462 | -0.24(-1.69%) |
Jul 17, 2024 | 14.14 | 14.20 | 14.08 | 14.20 | 6,463 | -0.11(-0.73%) |
Jul 16, 2024 | 14.04 | 14.30 | 13.85 | 14.30 | 2,745 | +0.42(+3.02%) |
Jul 15, 2024 | 13.80 | 14.00 | 13.80 | 13.88 | 7,336 | -0.18(-1.24%) |
Jul 12, 2024 | 14.11 | 14.20 | 14.06 | 14.06 | 26,784 | -0.17(-1.19%) |
Jul 11, 2024 | 14.46 | 14.57 | 14.23 | 14.23 | 8,571 | -0.73(-4.88%) |
Jul 10, 2024 | 14.90 | 15.35 | 14.90 | 14.96 | 6,595 | -0.41(-2.69%) |
Jul 09, 2024 | 15.31 | 15.56 | 15.31 | 15.37 | 2,151 | +0.32(+2.16%) |
Jul 08, 2024 | 15.30 | 15.30 | 14.95 | 15.05 | 22,060 | -0.70(-4.43%) |
Jul 05, 2024 | 15.65 | 15.85 | 15.56 | 15.75 | 6,959 | -0.26(-1.64%) |
Jul 03, 2024 | 16.01 | 16.10 | 16.01 | 16.01 | 1,468 | -0.14(-0.87%) |
Jul 02, 2024 | 16.01 | 16.15 | 15.86 | 16.15 | 1,298 | +0.72(+4.65%) |
Jul 01, 2024 | 15.67 | 15.75 | 15.43 | 15.43 | 12,935 | -0.62(-3.85%) |
Jun 28, 2024 | 16.09 | 16.13 | 16.03 | 16.05 | 3,299 | -0.18(-1.11%) |
Jun 27, 2024 | 16.29 | 16.29 | 16.18 | 16.23 | 15,621 | -0.26(-1.58%) |
Jun 26, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 403 | +0.85(+5.44%) |
Jun 25, 2024 | 15.55 | 15.64 | 15.51 | 15.64 | 6,560 | -0.07(-0.45%) |
Jun 24, 2024 | 15.79 | 15.79 | 15.54 | 15.71 | 2,773 | -0.28(-1.75%) |
Jun 21, 2024 | 15.53 | 16.00 | 15.53 | 15.99 | 17,148 | +0.99(+6.60%) |
Jun 20, 2024 | 14.96 | 15.05 | 14.79 | 15.00 | 2,301 | -0.07(-0.46%) |
Jun 18, 2024 | 15.03 | 15.10 | 14.95 | 15.07 | 3,695 | +0.12(+0.81%) |
Jun 17, 2024 | 14.80 | 14.95 | 14.71 | 14.95 | 10,752 | +0.51(+3.56%) |
Jun 14, 2024 | 14.45 | 14.49 | 14.26 | 14.44 | 3,273 | -0.79(-5.16%) |
Jun 13, 2024 | 15.50 | 15.63 | 15.11 | 15.22 | 12,138 | -0.93(-5.76%) |
Jun 12, 2024 | 16.01 | 16.31 | 16.01 | 16.15 | 1,405 | +0.06(+0.40%) |
Jun 11, 2024 | 16.00 | 16.09 | 15.95 | 16.09 | 5,182 | -0.12(-0.77%) |
Jun 10, 2024 | 16.30 | 16.34 | 16.20 | 16.21 | 10,590 | -0.12(-0.73%) |
Jun 07, 2024 | 16.45 | 16.45 | 16.32 | 16.33 | 3,541 | -0.12(-0.73%) |
Jun 06, 2024 | 16.65 | 16.65 | 15.99 | 16.45 | 5,292 | -0.85(-4.91%) |
Jun 05, 2024 | 17.21 | 17.34 | 17.20 | 17.30 | 6,937 | -0.12(-0.69%) |
Jun 04, 2024 | 17.32 | 17.45 | 17.25 | 17.42 | 8,128 | -0.30(-1.68%) |