Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 14.07 | 14.43 | 13.91 | 14.19 | 308,639 | +0.19(+1.36%) |
Aug 23, 2024 | 13.30 | 14.07 | 13.07 | 14.00 | 306,881 | +0.81(+6.14%) |
Aug 22, 2024 | 13.40 | 13.45 | 12.88 | 13.19 | 285,263 | -0.24(-1.79%) |
Aug 21, 2024 | 13.75 | 13.75 | 13.35 | 13.43 | 270,769 | -0.14(-1.03%) |
Aug 20, 2024 | 13.88 | 13.96 | 13.46 | 13.57 | 269,613 | -0.42(-3.00%) |
Aug 19, 2024 | 14.19 | 14.30 | 13.92 | 13.99 | 321,940 | -0.21(-1.48%) |
Aug 16, 2024 | 14.52 | 14.60 | 14.18 | 14.20 | 208,315 | -0.38(-2.61%) |
Aug 15, 2024 | 15.02 | 15.23 | 14.47 | 14.58 | 274,367 | -0.17(-1.15%) |
Aug 14, 2024 | 14.75 | 14.88 | 14.49 | 14.75 | 231,860 | -0.07(-0.47%) |
Aug 13, 2024 | 14.69 | 14.85 | 14.05 | 14.82 | 285,222 | +0.07(+0.47%) |
Aug 12, 2024 | 15.35 | 15.44 | 14.71 | 14.75 | 440,358 | -0.64(-4.16%) |
Aug 09, 2024 | 16.49 | 17.33 | 15.10 | 15.39 | 607,643 | +1.05(+7.32%) |
Aug 08, 2024 | 13.86 | 14.59 | 13.75 | 14.34 | 499,811 | +0.49(+3.54%) |
Aug 07, 2024 | 14.49 | 14.70 | 13.83 | 13.85 | 419,261 | -0.52(-3.62%) |
Aug 06, 2024 | 14.18 | 14.64 | 13.94 | 14.37 | 274,782 | +0.23(+1.63%) |
Aug 05, 2024 | 14.37 | 14.56 | 14.07 | 14.14 | 325,501 | -0.87(-5.80%) |
Aug 02, 2024 | 14.97 | 15.33 | 14.87 | 15.01 | 360,914 | -0.39(-2.53%) |
Aug 01, 2024 | 15.64 | 15.75 | 14.81 | 15.40 | 388,165 | -0.27(-1.72%) |
Jul 31, 2024 | 15.91 | 16.20 | 15.49 | 15.67 | 358,154 | -0.08(-0.51%) |
Jul 30, 2024 | 15.59 | 16.18 | 15.52 | 15.75 | 346,916 | +0.07(+0.45%) |
Jul 29, 2024 | 15.58 | 15.83 | 15.49 | 15.68 | 328,106 | +0.11(+0.71%) |
Jul 26, 2024 | 16.07 | 16.09 | 15.42 | 15.57 | 428,768 | -0.30(-1.89%) |
Jul 25, 2024 | 16.29 | 16.45 | 15.87 | 15.87 | 463,526 | -0.48(-2.94%) |
Jul 24, 2024 | 16.10 | 16.44 | 15.54 | 16.35 | 549,835 | +0.13(+0.80%) |
Jul 23, 2024 | 15.02 | 16.53 | 14.83 | 16.22 | 1,115,697 | +1.04(+6.85%) |
Jul 22, 2024 | 14.55 | 15.60 | 14.44 | 15.18 | 804,611 | +2.01(+15.26%) |
Jul 19, 2024 | 13.38 | 13.48 | 13.12 | 13.17 | 295,764 | -0.18(-1.35%) |
Jul 18, 2024 | 13.42 | 14.02 | 13.23 | 13.35 | 297,975 | -0.25(-1.84%) |
Jul 17, 2024 | 13.14 | 13.68 | 13.05 | 13.60 | 347,814 | +0.40(+3.03%) |
Jul 16, 2024 | 12.95 | 13.34 | 12.90 | 13.20 | 349,489 | +0.36(+2.80%) |
Jul 15, 2024 | 12.90 | 13.10 | 12.64 | 12.84 | 348,636 | -0.33(-2.51%) |
Jul 12, 2024 | 12.84 | 13.36 | 12.63 | 13.17 | 363,007 | +0.40(+3.13%) |
Jul 11, 2024 | 12.55 | 14.04 | 12.55 | 12.77 | 634,418 | +0.77(+6.42%) |
Jul 10, 2024 | 11.84 | 12.01 | 11.50 | 12.00 | 237,063 | +0.26(+2.21%) |
Jul 09, 2024 | 11.67 | 11.91 | 11.56 | 11.74 | 346,533 | +0.00(+0.00%) |
Jul 08, 2024 | 11.57 | 11.93 | 11.57 | 11.74 | 311,717 | +0.28(+2.44%) |
Jul 05, 2024 | 11.77 | 12.03 | 11.46 | 11.46 | 340,660 | -0.61(-5.05%) |
Jul 03, 2024 | 11.89 | 12.14 | 11.80 | 12.07 | 218,998 | +0.20(+1.68%) |
Jul 02, 2024 | 12.16 | 12.22 | 11.85 | 11.87 | 479,482 | -0.28(-2.30%) |
Jul 01, 2024 | 12.53 | 12.68 | 12.09 | 12.15 | 286,590 | -0.35(-2.80%) |
Jun 28, 2024 | 12.48 | 12.79 | 12.23 | 12.50 | 1,035,309 | +0.04(+0.32%) |
Jun 27, 2024 | 12.26 | 12.47 | 12.13 | 12.46 | 234,694 | +0.19(+1.55%) |
Jun 26, 2024 | 12.14 | 12.28 | 12.00 | 12.27 | 374,520 | +0.06(+0.49%) |
Jun 25, 2024 | 12.50 | 12.61 | 12.17 | 12.21 | 292,719 | -0.31(-2.48%) |
Jun 24, 2024 | 12.50 | 12.80 | 12.45 | 12.52 | 483,197 | +0.01(+0.08%) |
Jun 21, 2024 | 12.48 | 12.75 | 12.44 | 12.51 | 1,550,563 | +0.05(+0.40%) |
Jun 20, 2024 | 12.37 | 12.61 | 12.30 | 12.46 | 212,815 | +0.00(+0.00%) |
Jun 18, 2024 | 12.49 | 12.68 | 12.40 | 12.46 | 257,118 | -0.11(-0.88%) |
Jun 17, 2024 | 12.62 | 12.89 | 12.41 | 12.57 | 290,769 | -0.23(-1.80%) |
Jun 14, 2024 | 13.03 | 13.13 | 12.78 | 12.80 | 320,847 | -0.26(-1.99%) |
Jun 13, 2024 | 12.75 | 13.10 | 12.48 | 13.06 | 225,820 | +0.27(+2.11%) |
Jun 12, 2024 | 12.78 | 13.07 | 12.66 | 12.79 | 323,390 | +0.37(+2.98%) |
Jun 11, 2024 | 12.21 | 12.43 | 12.00 | 12.42 | 294,572 | +0.20(+1.64%) |
Jun 10, 2024 | 12.31 | 12.32 | 11.89 | 12.22 | 321,644 | -0.22(-1.77%) |
Jun 07, 2024 | 12.62 | 12.73 | 12.23 | 12.44 | 276,193 | -0.37(-2.89%) |
Jun 06, 2024 | 12.81 | 13.16 | 12.80 | 12.81 | 337,287 | -0.11(-0.85%) |
Jun 05, 2024 | 12.92 | 13.22 | 12.55 | 12.92 | 191,457 | +0.08(+0.62%) |
Jun 04, 2024 | 12.74 | 12.95 | 12.65 | 12.84 | 203,131 | +0.02(+0.16%) |