Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 14.13 | 14.13 | 13.45 | 13.54 | 7,037 | +0.06(+0.45%) |
Aug 15, 2024 | 13.35 | 13.61 | 13.26 | 13.48 | 7,251 | +1.33(+10.95%) |
Aug 14, 2024 | 12.11 | 12.75 | 12.01 | 12.15 | 5,653 | +0.00(+0.00%) |
Aug 13, 2024 | 11.93 | 12.16 | 11.55 | 12.15 | 10,784 | +0.36(+3.05%) |
Aug 12, 2024 | 11.34 | 11.79 | 11.34 | 11.79 | 2,748 | +0.35(+3.06%) |
Aug 09, 2024 | 11.39 | 11.44 | 11.17 | 11.44 | 3,874 | -0.00(-0.04%) |
Aug 08, 2024 | 11.79 | 11.79 | 11.30 | 11.44 | 7,109 | +0.19(+1.69%) |
Aug 07, 2024 | 11.90 | 11.90 | 11.19 | 11.25 | 3,838 | +0.95(+9.26%) |
Aug 06, 2024 | 10.34 | 10.80 | 10.30 | 10.30 | 41,839 | -1.54(-13.00%) |
Aug 05, 2024 | 11.38 | 12.19 | 10.90 | 11.84 | 24,974 | -0.44(-3.59%) |
Aug 02, 2024 | 12.34 | 12.43 | 12.15 | 12.28 | 14,563 | -0.98(-7.39%) |
Aug 01, 2024 | 14.30 | 14.30 | 13.26 | 13.26 | 8,096 | -1.37(-9.36%) |
Jul 31, 2024 | 15.10 | 15.10 | 14.63 | 14.63 | 7,098 | +0.06(+0.41%) |
Jul 30, 2024 | 14.57 | 14.57 | 14.27 | 14.57 | 7,762 | +0.37(+2.61%) |
Jul 29, 2024 | 14.34 | 14.81 | 13.91 | 14.20 | 8,764 | -0.10(-0.70%) |
Jul 26, 2024 | 14.22 | 14.30 | 14.15 | 14.30 | 1,330 | +0.28(+2.00%) |
Jul 25, 2024 | 14.35 | 14.35 | 13.65 | 14.02 | 7,556 | -0.96(-6.41%) |
Jul 24, 2024 | 15.11 | 15.50 | 14.98 | 14.98 | 5,458 | -1.09(-6.78%) |
Jul 23, 2024 | 15.63 | 16.07 | 15.53 | 16.07 | 29,662 | +0.54(+3.44%) |
Jul 22, 2024 | 15.46 | 15.70 | 14.98 | 15.54 | 13,272 | -0.27(-1.68%) |
Jul 19, 2024 | 15.77 | 15.80 | 15.62 | 15.80 | 101,249 | -0.24(-1.50%) |
Jul 18, 2024 | 16.12 | 16.20 | 15.93 | 16.04 | 20,608 | -0.78(-4.64%) |
Jul 17, 2024 | 16.75 | 16.90 | 16.40 | 16.82 | 20,893 | +1.42(+9.22%) |
Jul 16, 2024 | 15.38 | 15.75 | 15.04 | 15.40 | 10,177 | +0.86(+5.90%) |
Jul 15, 2024 | 14.54 | 14.65 | 14.51 | 14.54 | 6,559 | -0.11(-0.78%) |
Jul 12, 2024 | 14.54 | 14.66 | 14.36 | 14.66 | 6,506 | -0.32(-2.16%) |
Jul 11, 2024 | 14.68 | 15.08 | 14.65 | 14.98 | 4,653 | +0.12(+0.81%) |
Jul 10, 2024 | 14.33 | 15.10 | 14.33 | 14.86 | 4,402 | -0.32(-2.14%) |
Jul 09, 2024 | 15.20 | 15.22 | 15.09 | 15.18 | 2,787 | -0.03(-0.17%) |
Jul 08, 2024 | 15.21 | 15.36 | 15.06 | 15.21 | 30,740 | -0.12(-0.78%) |
Jul 05, 2024 | 15.51 | 15.76 | 15.20 | 15.33 | 18,991 | -0.18(-1.16%) |
Jul 03, 2024 | 15.77 | 15.84 | 15.47 | 15.51 | 67,489 | +0.01(+0.06%) |
Jul 02, 2024 | 15.65 | 15.65 | 15.07 | 15.50 | 5,525 | +0.21(+1.39%) |
Jul 01, 2024 | 15.10 | 15.49 | 15.10 | 15.29 | 4,284 | -0.01(-0.08%) |
Jun 28, 2024 | 14.79 | 15.42 | 14.79 | 15.30 | 4,590 | +0.19(+1.28%) |
Jun 27, 2024 | 15.49 | 15.49 | 15.11 | 15.11 | 2,525 | +0.35(+2.35%) |
Jun 26, 2024 | 14.92 | 15.00 | 14.72 | 14.76 | 87,334 | -0.58(-3.76%) |
Jun 25, 2024 | 15.53 | 15.53 | 14.72 | 15.34 | 376,570 | +1.12(+7.85%) |
Jun 24, 2024 | 14.50 | 14.64 | 14.22 | 14.22 | 258,976 | -0.17(-1.18%) |
Jun 21, 2024 | 14.50 | 14.50 | 14.15 | 14.39 | 24,743 | +0.06(+0.42%) |
Jun 20, 2024 | 14.19 | 14.44 | 14.00 | 14.33 | 7,597 | -0.07(-0.49%) |
Jun 18, 2024 | 14.34 | 14.73 | 14.33 | 14.40 | 3,013 | -0.30(-2.04%) |
Jun 17, 2024 | 13.98 | 14.70 | 13.98 | 14.70 | 4,946 | +0.25(+1.73%) |
Jun 14, 2024 | 14.76 | 15.22 | 14.37 | 14.45 | 4,856 | -0.04(-0.26%) |
Jun 13, 2024 | 14.30 | 14.64 | 14.17 | 14.49 | 4,570 | -0.05(-0.36%) |
Jun 12, 2024 | 14.59 | 14.59 | 14.54 | 14.54 | 776 | +0.01(+0.07%) |
Jun 11, 2024 | 14.53 | 14.58 | 14.53 | 14.53 | 2,380 | -0.19(-1.32%) |
Jun 10, 2024 | 15.08 | 15.08 | 14.58 | 14.72 | 2,293 | +0.50(+3.55%) |
Jun 07, 2024 | 14.65 | 14.65 | 14.22 | 14.22 | 1,499 | -0.17(-1.22%) |
Jun 06, 2024 | 14.92 | 14.92 | 13.86 | 14.39 | 1,847 | -0.17(-1.16%) |
Jun 05, 2024 | 14.55 | 14.56 | 14.44 | 14.56 | 15,186 | -1.09(-6.94%) |
Jun 04, 2024 | 15.54 | 15.65 | 15.05 | 15.65 | 4,134 | +0.40(+2.62%) |