Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 15.54 | 15.69 | 15.39 | 15.69 | 21,405 | +0.23(+1.49%) |
Aug 28, 2024 | 15.27 | 15.55 | 15.23 | 15.46 | 13,574 | +0.21(+1.38%) |
Aug 27, 2024 | 15.30 | 15.47 | 15.12 | 15.25 | 19,730 | -0.26(-1.68%) |
Aug 26, 2024 | 15.62 | 15.70 | 15.35 | 15.51 | 14,209 | +0.01(+0.06%) |
Aug 23, 2024 | 14.68 | 15.75 | 14.68 | 15.50 | 38,808 | +0.85(+5.80%) |
Aug 22, 2024 | 14.72 | 14.75 | 14.63 | 14.65 | 5,508 | -0.07(-0.48%) |
Aug 21, 2024 | 14.51 | 14.72 | 14.33 | 14.72 | 7,100 | +0.12(+0.82%) |
Aug 20, 2024 | 14.76 | 14.76 | 14.55 | 14.60 | 10,926 | -0.21(-1.42%) |
Aug 19, 2024 | 14.52 | 14.81 | 14.52 | 14.81 | 10,582 | +0.23(+1.58%) |
Aug 16, 2024 | 14.25 | 14.61 | 14.25 | 14.58 | 9,683 | +0.33(+2.32%) |
Aug 15, 2024 | 14.22 | 14.47 | 14.02 | 14.25 | 22,646 | +0.37(+2.67%) |
Aug 14, 2024 | 14.03 | 14.03 | 13.80 | 13.88 | 11,647 | -0.04(-0.29%) |
Aug 13, 2024 | 13.91 | 13.98 | 13.72 | 13.92 | 8,816 | +0.20(+1.46%) |
Aug 12, 2024 | 14.01 | 14.01 | 13.62 | 13.72 | 15,628 | -0.18(-1.29%) |
Aug 09, 2024 | 14.05 | 14.08 | 13.83 | 13.90 | 11,577 | -0.08(-0.57%) |
Aug 08, 2024 | 13.63 | 14.04 | 13.60 | 13.98 | 35,482 | +0.49(+3.63%) |
Aug 07, 2024 | 13.70 | 13.72 | 13.45 | 13.49 | 16,743 | -0.02(-0.15%) |
Aug 06, 2024 | 13.38 | 13.57 | 13.24 | 13.51 | 22,130 | +0.18(+1.35%) |
Aug 05, 2024 | 13.43 | 13.73 | 13.26 | 13.33 | 44,860 | -0.66(-4.72%) |
Aug 02, 2024 | 14.13 | 14.44 | 13.87 | 13.99 | 27,028 | -0.61(-4.18%) |
Aug 01, 2024 | 15.35 | 15.35 | 14.14 | 14.60 | 35,925 | -0.69(-4.51%) |
Jul 31, 2024 | 15.22 | 15.52 | 15.15 | 15.29 | 19,055 | +0.13(+0.86%) |
Jul 30, 2024 | 14.70 | 15.16 | 14.56 | 15.16 | 18,818 | +0.40(+2.71%) |
Jul 29, 2024 | 15.56 | 15.56 | 14.71 | 14.76 | 13,547 | -0.80(-5.14%) |
Jul 26, 2024 | 15.73 | 15.73 | 15.27 | 15.56 | 20,226 | +0.03(+0.19%) |
Jul 25, 2024 | 15.02 | 15.71 | 15.02 | 15.53 | 31,555 | +0.52(+3.46%) |
Jul 24, 2024 | 15.50 | 15.50 | 14.94 | 15.01 | 28,742 | -0.49(-3.16%) |
Jul 23, 2024 | 14.83 | 15.63 | 14.83 | 15.50 | 33,836 | +0.55(+3.68%) |
Jul 22, 2024 | 14.94 | 15.00 | 14.48 | 14.95 | 17,842 | +0.10(+0.67%) |
Jul 19, 2024 | 14.79 | 15.05 | 14.78 | 14.85 | 15,477 | +0.10(+0.68%) |
Jul 18, 2024 | 14.90 | 15.24 | 14.48 | 14.75 | 29,395 | -0.38(-2.51%) |
Jul 17, 2024 | 15.00 | 15.30 | 14.84 | 15.13 | 37,046 | -0.04(-0.26%) |
Jul 16, 2024 | 14.30 | 15.21 | 14.30 | 15.17 | 40,405 | +0.96(+6.76%) |
Jul 15, 2024 | 14.13 | 14.55 | 13.99 | 14.21 | 63,358 | +0.26(+1.86%) |
Jul 12, 2024 | 14.22 | 14.44 | 13.85 | 13.95 | 35,700 | -0.07(-0.50%) |
Jul 11, 2024 | 13.70 | 14.21 | 13.58 | 14.02 | 39,792 | +0.43(+3.16%) |
Jul 10, 2024 | 13.35 | 13.59 | 13.28 | 13.59 | 11,040 | +0.20(+1.49%) |
Jul 09, 2024 | 13.22 | 13.39 | 13.15 | 13.39 | 13,498 | +0.19(+1.44%) |
Jul 08, 2024 | 13.23 | 13.33 | 13.04 | 13.20 | 15,836 | +0.14(+1.07%) |
Jul 05, 2024 | 13.18 | 13.36 | 13.02 | 13.06 | 34,922 | -0.19(-1.43%) |
Jul 03, 2024 | 13.23 | 13.30 | 13.01 | 13.25 | 18,149 | +0.01(+0.08%) |
Jul 02, 2024 | 13.62 | 13.62 | 13.09 | 13.24 | 26,176 | -0.32(-2.36%) |
Jul 01, 2024 | 13.92 | 13.92 | 13.46 | 13.56 | 17,208 | -0.35(-2.52%) |
Jun 28, 2024 | 13.49 | 13.94 | 13.31 | 13.91 | 210,992 | +0.56(+4.19%) |
Jun 27, 2024 | 13.12 | 13.42 | 13.12 | 13.35 | 19,781 | +0.21(+1.60%) |
Jun 26, 2024 | 12.64 | 13.23 | 12.64 | 13.14 | 25,946 | +0.52(+4.12%) |
Jun 25, 2024 | 12.78 | 13.04 | 12.42 | 12.62 | 53,726 | -0.20(-1.56%) |
Jun 24, 2024 | 12.99 | 13.24 | 12.80 | 12.82 | 60,903 | +0.00(+0.00%) |
Jun 21, 2024 | 13.73 | 13.83 | 12.80 | 12.82 | 168,788 | -0.90(-6.56%) |
Jun 20, 2024 | 13.88 | 13.95 | 13.46 | 13.72 | 8,554 | -0.11(-0.80%) |
Jun 18, 2024 | 14.15 | 14.25 | 13.76 | 13.83 | 25,727 | -0.43(-3.02%) |
Jun 17, 2024 | 14.04 | 14.30 | 14.01 | 14.26 | 23,458 | +0.31(+2.22%) |
Jun 14, 2024 | 13.82 | 14.00 | 13.82 | 13.95 | 16,971 | +0.04(+0.29%) |
Jun 13, 2024 | 14.19 | 14.19 | 13.76 | 13.91 | 16,001 | +0.02(+0.14%) |
Jun 12, 2024 | 14.03 | 14.28 | 13.74 | 13.89 | 56,417 | +0.12(+0.87%) |
Jun 11, 2024 | 13.85 | 13.87 | 13.57 | 13.77 | 20,461 | +0.03(+0.22%) |
Jun 10, 2024 | 13.56 | 13.79 | 13.54 | 13.74 | 11,427 | +0.03(+0.22%) |
Jun 07, 2024 | 13.70 | 13.73 | 13.54 | 13.71 | 13,450 | +0.01(+0.07%) |
Jun 06, 2024 | 13.72 | 13.78 | 13.50 | 13.70 | 11,120 | -0.01(-0.07%) |
Jun 05, 2024 | 13.93 | 14.08 | 13.51 | 13.71 | 44,583 | -0.14(-1.01%) |
Jun 04, 2024 | 13.99 | 13.99 | 13.72 | 13.85 | 10,243 | -0.25(-1.77%) |