Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 14.42 | 14.64 | 14.32 | 14.40 | 64,912 | -0.06(-0.41%) |
Aug 15, 2024 | 14.39 | 14.67 | 14.21 | 14.46 | 81,432 | +0.30(+2.12%) |
Aug 14, 2024 | 14.20 | 14.27 | 13.88 | 14.16 | 50,935 | +0.09(+0.64%) |
Aug 13, 2024 | 14.14 | 14.27 | 13.73 | 14.07 | 66,407 | +0.02(+0.14%) |
Aug 12, 2024 | 14.26 | 14.45 | 14.03 | 14.05 | 89,365 | -0.31(-2.16%) |
Aug 09, 2024 | 14.50 | 14.64 | 14.29 | 14.36 | 102,532 | -0.21(-1.44%) |
Aug 08, 2024 | 14.51 | 14.65 | 14.45 | 14.57 | 87,131 | +0.07(+0.48%) |
Aug 07, 2024 | 14.75 | 14.75 | 14.35 | 14.50 | 109,177 | +0.00(+0.00%) |
Aug 06, 2024 | 14.01 | 14.75 | 14.01 | 14.50 | 104,424 | +0.21(+1.47%) |
Aug 05, 2024 | 12.47 | 14.80 | 12.47 | 14.29 | 273,004 | -1.01(-6.60%) |
Aug 02, 2024 | 15.22 | 15.89 | 14.23 | 15.30 | 120,475 | -0.41(-2.61%) |
Aug 01, 2024 | 15.80 | 15.82 | 15.23 | 15.71 | 147,047 | -0.08(-0.51%) |
Jul 31, 2024 | 15.50 | 16.00 | 15.50 | 15.79 | 289,263 | +0.18(+1.15%) |
Jul 30, 2024 | 15.00 | 15.61 | 15.00 | 15.61 | 61,394 | +0.53(+3.51%) |
Jul 29, 2024 | 14.95 | 15.31 | 14.75 | 15.08 | 71,603 | -0.22(-1.44%) |
Jul 26, 2024 | 15.24 | 15.39 | 15.03 | 15.30 | 39,276 | +0.17(+1.12%) |
Jul 25, 2024 | 14.76 | 15.29 | 14.70 | 15.13 | 53,923 | +0.41(+2.79%) |
Jul 24, 2024 | 14.75 | 14.93 | 14.63 | 14.72 | 79,713 | -0.03(-0.20%) |
Jul 23, 2024 | 14.69 | 14.98 | 14.65 | 14.75 | 131,758 | +0.03(+0.20%) |
Jul 22, 2024 | 14.77 | 14.82 | 14.50 | 14.72 | 75,536 | +0.03(+0.20%) |
Jul 19, 2024 | 14.69 | 15.00 | 14.50 | 14.69 | 78,218 | +0.12(+0.82%) |
Jul 18, 2024 | 14.80 | 15.37 | 14.54 | 14.57 | 45,182 | -0.11(-0.75%) |
Jul 17, 2024 | 14.56 | 14.98 | 14.50 | 14.68 | 145,057 | +0.02(+0.14%) |
Jul 16, 2024 | 14.42 | 14.84 | 14.42 | 14.66 | 128,882 | +0.41(+2.88%) |
Jul 15, 2024 | 13.98 | 14.39 | 13.96 | 14.25 | 132,577 | +0.37(+2.67%) |
Jul 12, 2024 | 14.07 | 14.08 | 13.79 | 13.88 | 63,292 | -0.07(-0.50%) |
Jul 11, 2024 | 13.74 | 14.34 | 13.70 | 13.95 | 209,280 | +0.32(+2.35%) |
Jul 10, 2024 | 13.49 | 13.73 | 13.49 | 13.63 | 35,197 | +0.11(+0.81%) |
Jul 09, 2024 | 13.47 | 13.65 | 13.47 | 13.52 | 32,595 | +0.02(+0.15%) |
Jul 08, 2024 | 13.35 | 13.58 | 13.29 | 13.50 | 33,993 | +0.23(+1.73%) |
Jul 05, 2024 | 13.52 | 13.72 | 13.26 | 13.27 | 60,583 | -0.38(-2.78%) |
Jul 03, 2024 | 13.64 | 13.72 | 13.56 | 13.65 | 19,519 | -0.04(-0.29%) |
Jul 02, 2024 | 13.49 | 13.80 | 13.49 | 13.69 | 39,166 | +0.10(+0.74%) |
Jul 01, 2024 | 13.40 | 13.67 | 13.15 | 13.59 | 83,767 | +0.12(+0.89%) |
Jun 28, 2024 | 13.35 | 13.98 | 13.10 | 13.47 | 1,505,432 | +0.28(+2.12%) |
Jun 27, 2024 | 13.15 | 13.19 | 12.78 | 13.19 | 74,858 | +0.33(+2.57%) |
Jun 26, 2024 | 12.80 | 13.07 | 12.30 | 12.86 | 111,116 | +0.00(+0.00%) |
Jun 25, 2024 | 13.02 | 13.06 | 12.80 | 12.86 | 54,364 | -0.08(-0.62%) |
Jun 24, 2024 | 13.32 | 13.32 | 12.82 | 12.94 | 208,017 | -0.16(-1.22%) |
Jun 21, 2024 | 13.40 | 13.58 | 12.77 | 13.10 | 113,591 | -0.35(-2.60%) |
Jun 20, 2024 | 13.69 | 13.97 | 13.28 | 13.45 | 42,582 | -0.07(-0.52%) |
Jun 18, 2024 | 13.60 | 13.81 | 13.39 | 13.52 | 34,793 | +0.00(+0.00%) |
Jun 17, 2024 | 13.34 | 13.60 | 13.20 | 13.52 | 19,271 | +0.32(+2.42%) |
Jun 14, 2024 | 12.92 | 13.20 | 12.79 | 13.20 | 42,544 | +0.16(+1.23%) |
Jun 13, 2024 | 13.24 | 13.24 | 12.90 | 13.04 | 43,106 | -0.10(-0.76%) |
Jun 12, 2024 | 13.17 | 13.45 | 13.10 | 13.14 | 26,332 | +0.10(+0.77%) |
Jun 11, 2024 | 13.04 | 13.59 | 12.90 | 13.04 | 101,296 | -0.10(-0.76%) |
Jun 10, 2024 | 13.39 | 13.39 | 13.05 | 13.14 | 37,962 | -0.21(-1.57%) |
Jun 07, 2024 | 13.40 | 13.51 | 13.28 | 13.35 | 26,254 | +0.00(+0.00%) |
Jun 06, 2024 | 13.40 | 13.60 | 13.26 | 13.35 | 154,930 | -0.13(-0.96%) |
Jun 05, 2024 | 13.63 | 13.77 | 13.44 | 13.48 | 27,671 | -0.24(-1.75%) |
Jun 04, 2024 | 13.80 | 14.26 | 13.66 | 13.72 | 35,119 | -0.12(-0.87%) |