Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 16.56 | 16.83 | 16.14 | 16.81 | 70,940 | +0.21(+1.27%) |
Aug 26, 2024 | 16.16 | 16.90 | 16.16 | 16.60 | 53,446 | +0.03(+0.15%) |
Aug 23, 2024 | 15.77 | 16.62 | 15.77 | 16.57 | 93,317 | +0.13(+0.78%) |
Aug 22, 2024 | 16.51 | 16.57 | 16.42 | 16.45 | 69,789 | +0.06(+0.35%) |
Aug 21, 2024 | 16.10 | 16.47 | 16.10 | 16.39 | 45,079 | +0.24(+1.49%) |
Aug 20, 2024 | 15.92 | 16.24 | 15.92 | 16.15 | 113,968 | +0.21(+1.32%) |
Aug 19, 2024 | 15.87 | 16.00 | 15.41 | 15.94 | 44,441 | +0.33(+2.11%) |
Aug 16, 2024 | 15.55 | 15.67 | 15.55 | 15.61 | 72,862 | +0.15(+0.97%) |
Aug 15, 2024 | 15.44 | 15.48 | 15.40 | 15.46 | 84,627 | +0.11(+0.72%) |
Aug 14, 2024 | 16.02 | 16.02 | 15.34 | 15.35 | 56,479 | -0.17(-1.10%) |
Aug 13, 2024 | 15.10 | 15.96 | 15.10 | 15.52 | 292,855 | +0.18(+1.17%) |
Aug 12, 2024 | 15.53 | 15.53 | 15.21 | 15.34 | 102,084 | -0.01(-0.07%) |
Aug 09, 2024 | 14.81 | 15.35 | 14.81 | 15.35 | 139,282 | -0.04(-0.26%) |
Aug 08, 2024 | 15.69 | 15.70 | 15.30 | 15.39 | 166,492 | -0.03(-0.19%) |
Aug 07, 2024 | 15.35 | 15.85 | 15.35 | 15.42 | 278,684 | +0.51(+3.42%) |
Aug 06, 2024 | 14.83 | 14.98 | 14.79 | 14.91 | 1,455,051 | -0.24(-1.58%) |
Aug 05, 2024 | 14.63 | 15.33 | 14.42 | 15.15 | 1,920,076 | +0.47(+3.20%) |
Aug 02, 2024 | 14.45 | 14.68 | 14.37 | 14.68 | 168,878 | +0.30(+2.12%) |
Aug 01, 2024 | 14.44 | 14.53 | 14.33 | 14.38 | 2,482,173 | -0.62(-4.17%) |
Jul 31, 2024 | 14.98 | 15.01 | 14.69 | 15.00 | 414,594 | +0.36(+2.46%) |
Jul 30, 2024 | 14.45 | 14.69 | 14.45 | 14.64 | 305,895 | -0.06(-0.41%) |
Jul 29, 2024 | 14.28 | 14.70 | 14.28 | 14.70 | 491,056 | +0.00(+0.00%) |
Jul 26, 2024 | 14.40 | 14.93 | 14.40 | 14.70 | 160,442 | +0.01(+0.07%) |
Jul 25, 2024 | 14.67 | 14.90 | 14.67 | 14.69 | 497,764 | +0.05(+0.34%) |
Jul 24, 2024 | 14.72 | 14.76 | 14.63 | 14.64 | 420,543 | -0.08(-0.54%) |
Jul 23, 2024 | 14.76 | 14.76 | 14.66 | 14.72 | 108,742 | +0.02(+0.14%) |
Jul 22, 2024 | 14.60 | 14.73 | 14.53 | 14.70 | 356,676 | +0.26(+1.80%) |
Jul 19, 2024 | 14.48 | 14.51 | 14.36 | 14.44 | 1,190,335 | -0.04(-0.28%) |
Jul 18, 2024 | 14.54 | 14.75 | 14.47 | 14.48 | 222,095 | +0.07(+0.49%) |
Jul 17, 2024 | 14.35 | 14.44 | 14.30 | 14.41 | 92,542 | +0.23(+1.62%) |
Jul 16, 2024 | 14.00 | 14.20 | 14.00 | 14.18 | 814,986 | -0.05(-0.35%) |
Jul 15, 2024 | 14.30 | 14.44 | 14.19 | 14.23 | 350,244 | +0.04(+0.28%) |
Jul 12, 2024 | 14.30 | 14.34 | 14.19 | 14.19 | 505,379 | +0.02(+0.14%) |
Jul 11, 2024 | 14.21 | 14.61 | 14.03 | 14.17 | 190,790 | +0.20(+1.43%) |
Jul 10, 2024 | 14.41 | 14.41 | 13.75 | 13.97 | 103,221 | +0.20(+1.45%) |
Jul 09, 2024 | 14.19 | 14.19 | 13.68 | 13.77 | 128,190 | +0.02(+0.14%) |
Jul 08, 2024 | 13.65 | 13.86 | 13.65 | 13.75 | 352,926 | -0.09(-0.67%) |
Jul 05, 2024 | 13.76 | 13.88 | 13.72 | 13.84 | 347,913 | +0.24(+1.78%) |
Jul 03, 2024 | 13.43 | 13.61 | 13.43 | 13.60 | 57,462 | +0.10(+0.74%) |
Jul 02, 2024 | 13.60 | 13.60 | 13.45 | 13.50 | 361,798 | +0.12(+0.90%) |
Jul 01, 2024 | 13.04 | 13.83 | 13.04 | 13.38 | 508,932 | +0.17(+1.29%) |
Jun 28, 2024 | 13.10 | 13.39 | 13.10 | 13.21 | 427,214 | +0.13(+0.99%) |
Jun 27, 2024 | 13.14 | 13.15 | 13.02 | 13.08 | 244,201 | +0.02(+0.15%) |
Jun 26, 2024 | 13.10 | 13.11 | 13.04 | 13.06 | 206,014 | -0.23(-1.73%) |
Jun 25, 2024 | 12.91 | 13.30 | 12.91 | 13.29 | 415,871 | +0.10(+0.76%) |
Jun 24, 2024 | 13.21 | 13.24 | 12.96 | 13.19 | 567,795 | +0.16(+1.23%) |
Jun 21, 2024 | 13.02 | 13.39 | 13.01 | 13.03 | 545,995 | +0.01(+0.08%) |
Jun 20, 2024 | 12.97 | 13.06 | 12.96 | 13.02 | 178,869 | -0.18(-1.36%) |
Jun 18, 2024 | 12.80 | 13.20 | 12.80 | 13.20 | 699,710 | -0.04(-0.31%) |
Jun 17, 2024 | 13.19 | 13.26 | 12.84 | 13.24 | 254,017 | -0.08(-0.60%) |
Jun 14, 2024 | 13.34 | 13.36 | 13.29 | 13.32 | 235,980 | -0.24(-1.77%) |
Jun 13, 2024 | 13.60 | 13.62 | 13.22 | 13.56 | 225,820 | -0.07(-0.51%) |
Jun 12, 2024 | 13.63 | 13.77 | 13.62 | 13.63 | 221,466 | +0.07(+0.52%) |
Jun 11, 2024 | 13.60 | 13.60 | 13.52 | 13.56 | 240,207 | -0.12(-0.88%) |
Jun 10, 2024 | 13.51 | 13.68 | 13.21 | 13.68 | 252,127 | +0.15(+1.11%) |
Jun 07, 2024 | 13.53 | 13.57 | 13.52 | 13.53 | 113,776 | -0.19(-1.38%) |
Jun 06, 2024 | 13.56 | 13.72 | 13.56 | 13.72 | 256,302 | +0.00(+0.00%) |
Jun 05, 2024 | 13.71 | 13.74 | 13.67 | 13.72 | 144,155 | -0.26(-1.86%) |
Jun 04, 2024 | 14.38 | 14.38 | 13.55 | 13.98 | 329,066 | +0.07(+0.50%) |