Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 14.06 | 14.99 | 13.78 | 14.80 | 37,031 | +0.98(+7.09%) |
Aug 20, 2024 | 13.81 | 14.30 | 13.62 | 13.82 | 27,760 | -0.37(-2.61%) |
Aug 19, 2024 | 13.83 | 14.25 | 13.45 | 14.19 | 25,440 | +0.28(+2.01%) |
Aug 16, 2024 | 13.58 | 14.56 | 13.58 | 13.91 | 26,749 | +0.33(+2.43%) |
Aug 15, 2024 | 13.50 | 14.10 | 13.37 | 13.58 | 32,310 | +0.59(+4.54%) |
Aug 14, 2024 | 13.75 | 13.75 | 12.77 | 12.99 | 27,311 | -0.68(-4.97%) |
Aug 13, 2024 | 13.38 | 13.73 | 13.30 | 13.67 | 11,908 | +0.29(+2.17%) |
Aug 12, 2024 | 13.50 | 13.70 | 13.15 | 13.38 | 25,995 | -0.14(-1.04%) |
Aug 09, 2024 | 14.01 | 14.18 | 13.50 | 13.52 | 12,523 | -0.33(-2.38%) |
Aug 08, 2024 | 14.06 | 14.65 | 13.75 | 13.85 | 21,716 | +0.14(+1.02%) |
Aug 07, 2024 | 14.40 | 14.62 | 13.51 | 13.71 | 45,742 | -0.47(-3.31%) |
Aug 06, 2024 | 13.36 | 14.21 | 13.10 | 14.18 | 42,673 | +0.92(+6.94%) |
Aug 05, 2024 | 13.60 | 13.90 | 12.75 | 13.26 | 69,225 | -1.10(-7.66%) |
Aug 02, 2024 | 15.00 | 15.27 | 14.18 | 14.36 | 27,588 | -1.13(-7.30%) |
Aug 01, 2024 | 16.01 | 16.10 | 14.90 | 15.49 | 29,405 | -0.63(-3.91%) |
Jul 31, 2024 | 15.92 | 16.30 | 15.55 | 16.12 | 36,373 | +0.33(+2.09%) |
Jul 30, 2024 | 15.70 | 16.21 | 15.50 | 15.79 | 21,278 | +0.29(+1.87%) |
Jul 29, 2024 | 16.32 | 16.49 | 15.31 | 15.50 | 24,651 | -0.67(-4.14%) |
Jul 26, 2024 | 16.80 | 16.93 | 15.94 | 16.17 | 34,885 | -0.45(-2.71%) |
Jul 25, 2024 | 15.66 | 17.00 | 15.66 | 16.62 | 46,443 | +1.07(+6.88%) |
Jul 24, 2024 | 16.00 | 16.50 | 15.55 | 15.55 | 33,681 | -0.49(-3.05%) |
Jul 23, 2024 | 15.62 | 16.50 | 15.62 | 16.04 | 29,274 | +0.45(+2.89%) |
Jul 22, 2024 | 15.07 | 15.63 | 14.75 | 15.59 | 24,548 | +0.76(+5.12%) |
Jul 19, 2024 | 15.69 | 15.88 | 14.51 | 14.83 | 60,129 | -0.70(-4.51%) |
Jul 18, 2024 | 16.16 | 16.89 | 15.50 | 15.53 | 40,239 | -0.70(-4.31%) |
Jul 17, 2024 | 15.51 | 16.29 | 15.30 | 16.23 | 44,489 | +0.42(+2.66%) |
Jul 16, 2024 | 15.93 | 16.14 | 15.60 | 15.81 | 38,808 | +0.15(+0.96%) |
Jul 15, 2024 | 15.63 | 16.29 | 15.40 | 15.66 | 26,370 | +0.03(+0.19%) |
Jul 12, 2024 | 16.06 | 16.34 | 15.43 | 15.63 | 24,652 | -0.15(-0.95%) |
Jul 11, 2024 | 16.02 | 16.51 | 15.50 | 15.78 | 34,719 | +0.01(+0.06%) |
Jul 10, 2024 | 15.59 | 16.00 | 15.39 | 15.77 | 10,840 | +0.25(+1.61%) |
Jul 09, 2024 | 16.20 | 16.60 | 15.34 | 15.52 | 40,101 | -0.85(-5.19%) |
Jul 08, 2024 | 16.83 | 17.19 | 16.14 | 16.37 | 21,193 | -0.34(-2.03%) |
Jul 05, 2024 | 16.82 | 16.98 | 16.07 | 16.71 | 35,515 | +0.01(+0.06%) |
Jul 03, 2024 | 17.49 | 17.49 | 16.27 | 16.70 | 36,686 | -0.88(-5.01%) |
Jul 02, 2024 | 16.61 | 18.15 | 16.61 | 17.58 | 63,138 | +0.81(+4.83%) |
Jul 01, 2024 | 17.18 | 17.50 | 16.03 | 16.77 | 47,012 | -0.49(-2.84%) |
Jun 28, 2024 | 16.88 | 17.50 | 16.47 | 17.26 | 748,912 | +0.38(+2.25%) |
Jun 27, 2024 | 17.28 | 17.96 | 16.25 | 16.88 | 69,901 | -0.22(-1.29%) |
Jun 26, 2024 | 15.45 | 17.25 | 15.45 | 17.10 | 54,118 | +1.72(+11.18%) |
Jun 25, 2024 | 16.26 | 16.50 | 15.38 | 15.38 | 26,521 | -0.12(-0.77%) |
Jun 24, 2024 | 16.63 | 16.99 | 15.32 | 15.50 | 37,303 | -0.77(-4.73%) |
Jun 21, 2024 | 14.99 | 17.00 | 14.99 | 16.27 | 41,808 | +0.97(+6.34%) |
Jun 20, 2024 | 15.77 | 16.48 | 15.10 | 15.30 | 55,137 | -0.67(-4.20%) |
Jun 18, 2024 | 17.12 | 18.75 | 15.81 | 15.97 | 75,217 | -1.47(-8.43%) |
Jun 17, 2024 | 15.22 | 18.00 | 15.22 | 17.44 | 131,582 | +2.68(+18.16%) |
Jun 14, 2024 | 15.00 | 15.47 | 14.57 | 14.76 | 17,200 | -0.09(-0.61%) |
Jun 13, 2024 | 14.37 | 14.85 | 14.26 | 14.85 | 13,731 | +0.55(+3.85%) |
Jun 12, 2024 | 14.23 | 14.96 | 14.21 | 14.30 | 24,258 | +0.11(+0.78%) |
Jun 11, 2024 | 14.98 | 14.98 | 14.19 | 14.19 | 27,533 | -0.62(-4.19%) |
Jun 10, 2024 | 14.18 | 15.20 | 13.91 | 14.81 | 17,253 | +0.43(+2.99%) |
Jun 07, 2024 | 14.41 | 15.03 | 14.38 | 14.38 | 14,903 | -0.51(-3.43%) |
Jun 06, 2024 | 15.13 | 15.19 | 14.52 | 14.89 | 26,320 | +0.09(+0.61%) |
Jun 05, 2024 | 14.07 | 15.11 | 14.07 | 14.80 | 24,607 | +0.76(+5.41%) |
Jun 04, 2024 | 14.58 | 14.58 | 13.81 | 14.04 | 16,091 | +0.05(+0.36%) |