Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.61 | 13.88 | 13.59 | 13.72 | 306,128 | +0.19(+1.40%) |
Aug 22, 2024 | 13.73 | 13.80 | 13.46 | 13.53 | 311,358 | -0.20(-1.46%) |
Aug 21, 2024 | 13.98 | 14.00 | 13.69 | 13.73 | 253,002 | -0.13(-0.94%) |
Aug 20, 2024 | 13.99 | 14.01 | 13.82 | 13.86 | 309,782 | -0.18(-1.28%) |
Aug 19, 2024 | 13.92 | 14.23 | 13.89 | 14.04 | 317,302 | +0.19(+1.37%) |
Aug 16, 2024 | 14.03 | 14.05 | 13.78 | 13.85 | 266,152 | -0.18(-1.28%) |
Aug 15, 2024 | 14.30 | 14.30 | 13.96 | 14.03 | 366,184 | -0.05(-0.36%) |
Aug 14, 2024 | 14.16 | 14.20 | 13.93 | 14.08 | 370,333 | +0.00(+0.00%) |
Aug 13, 2024 | 14.05 | 14.15 | 13.92 | 14.08 | 355,331 | +0.09(+0.64%) |
Aug 12, 2024 | 14.00 | 14.09 | 13.84 | 13.99 | 279,296 | +0.06(+0.43%) |
Aug 09, 2024 | 14.00 | 14.06 | 13.79 | 13.93 | 256,121 | -0.07(-0.50%) |
Aug 08, 2024 | 13.93 | 14.06 | 13.79 | 14.00 | 401,434 | +0.13(+0.94%) |
Aug 07, 2024 | 14.24 | 14.40 | 13.72 | 13.87 | 511,069 | -0.10(-0.72%) |
Aug 06, 2024 | 13.58 | 14.08 | 13.34 | 13.97 | 670,368 | +0.33(+2.42%) |
Aug 05, 2024 | 12.81 | 13.85 | 12.77 | 13.64 | 915,289 | +0.01(+0.07%) |
Aug 02, 2024 | 13.72 | 13.77 | 13.24 | 13.63 | 695,974 | -0.39(-2.78%) |
Aug 01, 2024 | 14.87 | 14.95 | 13.92 | 14.02 | 490,073 | -0.80(-5.40%) |
Jul 31, 2024 | 14.48 | 14.87 | 14.32 | 14.82 | 755,310 | +0.85(+6.08%) |
Jul 30, 2024 | 14.03 | 14.20 | 13.89 | 13.97 | 483,273 | -0.21(-1.48%) |
Jul 29, 2024 | 14.20 | 14.56 | 14.10 | 14.18 | 440,125 | +0.08(+0.57%) |
Jul 26, 2024 | 14.03 | 14.12 | 13.66 | 14.10 | 831,617 | -0.19(-1.33%) |
Jul 25, 2024 | 14.53 | 14.59 | 14.04 | 14.29 | 780,290 | -0.26(-1.79%) |
Jul 24, 2024 | 14.78 | 14.83 | 14.55 | 14.55 | 546,221 | -0.24(-1.62%) |
Jul 23, 2024 | 14.76 | 14.96 | 14.57 | 14.79 | 424,880 | -0.07(-0.47%) |
Jul 22, 2024 | 14.30 | 15.03 | 14.17 | 14.86 | 586,418 | +0.50(+3.48%) |
Jul 19, 2024 | 14.78 | 14.78 | 14.28 | 14.36 | 726,655 | -0.35(-2.35%) |
Jul 18, 2024 | 15.47 | 15.58 | 14.62 | 14.71 | 582,969 | -0.73(-4.76%) |
Jul 17, 2024 | 15.18 | 15.57 | 15.17 | 15.44 | 699,512 | +0.08(+0.52%) |
Jul 16, 2024 | 15.13 | 15.40 | 15.13 | 15.36 | 445,747 | +0.24(+1.58%) |
Jul 15, 2024 | 15.09 | 15.49 | 15.04 | 15.12 | 645,181 | +0.06(+0.40%) |
Jul 12, 2024 | 15.49 | 15.60 | 14.98 | 15.06 | 891,240 | -0.36(-2.32%) |
Jul 11, 2024 | 15.56 | 15.73 | 15.38 | 15.42 | 653,517 | -0.13(-0.83%) |
Jul 10, 2024 | 15.20 | 15.67 | 15.20 | 15.55 | 598,460 | +0.41(+2.69%) |
Jul 09, 2024 | 15.28 | 15.30 | 15.06 | 15.14 | 587,079 | -0.14(-0.91%) |
Jul 08, 2024 | 15.98 | 16.00 | 15.27 | 15.28 | 951,278 | -0.72(-4.53%) |
Jul 05, 2024 | 16.77 | 16.84 | 15.94 | 16.00 | 667,602 | -0.83(-4.95%) |
Jul 03, 2024 | 16.53 | 16.98 | 16.53 | 16.84 | 337,378 | +0.31(+1.86%) |
Jul 02, 2024 | 16.12 | 16.62 | 16.03 | 16.53 | 798,644 | +0.33(+2.02%) |
Jul 01, 2024 | 16.42 | 16.42 | 15.92 | 16.20 | 830,400 | -0.10(-0.61%) |
Jun 28, 2024 | 16.44 | 16.76 | 16.14 | 16.30 | 1,444,310 | -0.05(-0.30%) |
Jun 27, 2024 | 16.61 | 16.75 | 16.05 | 16.35 | 1,083,769 | -0.27(-1.61%) |
Jun 26, 2024 | 17.13 | 17.13 | 16.56 | 16.62 | 842,630 | -0.44(-2.56%) |
Jun 25, 2024 | 16.79 | 17.14 | 16.72 | 17.06 | 733,885 | +0.24(+1.42%) |
Jun 24, 2024 | 16.75 | 17.44 | 16.67 | 16.82 | 1,243,493 | +0.10(+0.59%) |
Jun 21, 2024 | 16.26 | 16.87 | 16.21 | 16.72 | 1,850,863 | +0.50(+3.06%) |
Jun 20, 2024 | 15.37 | 16.28 | 15.37 | 16.22 | 1,045,810 | +0.86(+5.62%) |
Jun 18, 2024 | 15.08 | 15.36 | 15.04 | 15.36 | 461,880 | +0.31(+2.04%) |
Jun 17, 2024 | 14.88 | 15.10 | 14.61 | 15.05 | 541,244 | +0.17(+1.13%) |
Jun 14, 2024 | 15.10 | 15.42 | 14.74 | 14.88 | 830,972 | -0.42(-2.72%) |
Jun 13, 2024 | 15.25 | 15.31 | 14.93 | 15.30 | 534,401 | -0.05(-0.32%) |
Jun 12, 2024 | 15.50 | 15.63 | 15.32 | 15.35 | 592,022 | +0.04(+0.26%) |
Jun 11, 2024 | 15.29 | 15.37 | 15.04 | 15.31 | 641,933 | -0.24(-1.53%) |
Jun 10, 2024 | 15.24 | 15.57 | 15.14 | 15.55 | 486,418 | +0.20(+1.29%) |
Jun 07, 2024 | 15.38 | 15.43 | 15.13 | 15.35 | 810,002 | +0.00(+0.00%) |
Jun 06, 2024 | 15.94 | 15.95 | 15.22 | 15.35 | 892,577 | -0.63(-3.97%) |
Jun 05, 2024 | 15.60 | 16.07 | 15.49 | 15.98 | 864,513 | +0.50(+3.20%) |
Jun 04, 2024 | 15.85 | 16.06 | 15.33 | 15.49 | 1,104,798 | -0.59(-3.64%) |