Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 15.42 | 15.60 | 15.17 | 15.32 | 63,466 | -0.12(-0.78%) |
Aug 21, 2024 | 14.89 | 15.72 | 14.77 | 15.44 | 89,088 | +0.63(+4.25%) |
Aug 20, 2024 | 15.10 | 15.34 | 14.55 | 14.81 | 73,313 | -0.35(-2.31%) |
Aug 19, 2024 | 14.53 | 15.48 | 14.50 | 15.16 | 178,101 | +0.69(+4.77%) |
Aug 16, 2024 | 13.55 | 14.47 | 13.41 | 14.47 | 170,902 | +0.93(+6.87%) |
Aug 15, 2024 | 13.30 | 13.86 | 13.00 | 13.54 | 110,477 | +0.80(+6.28%) |
Aug 14, 2024 | 13.15 | 13.16 | 12.48 | 12.74 | 55,905 | -0.25(-1.92%) |
Aug 13, 2024 | 12.64 | 13.08 | 12.49 | 12.99 | 66,489 | +0.56(+4.51%) |
Aug 12, 2024 | 12.32 | 12.64 | 12.10 | 12.43 | 95,481 | +0.12(+0.97%) |
Aug 09, 2024 | 12.81 | 12.94 | 12.31 | 12.31 | 110,606 | -0.54(-4.20%) |
Aug 08, 2024 | 12.95 | 13.25 | 12.78 | 12.85 | 110,320 | +0.10(+0.78%) |
Aug 07, 2024 | 13.70 | 13.80 | 12.57 | 12.75 | 159,194 | -0.68(-5.06%) |
Aug 06, 2024 | 13.69 | 13.98 | 13.00 | 13.43 | 159,214 | -0.38(-2.75%) |
Aug 05, 2024 | 12.78 | 13.83 | 12.50 | 13.81 | 170,410 | -0.39(-2.75%) |
Aug 02, 2024 | 13.26 | 14.43 | 12.13 | 14.20 | 319,277 | +0.47(+3.42%) |
Aug 01, 2024 | 14.76 | 15.00 | 13.55 | 13.73 | 217,373 | -1.05(-7.10%) |
Jul 31, 2024 | 14.42 | 15.50 | 14.20 | 14.78 | 132,879 | +0.42(+2.92%) |
Jul 30, 2024 | 14.15 | 14.49 | 14.10 | 14.36 | 67,170 | +0.29(+2.06%) |
Jul 29, 2024 | 14.03 | 14.56 | 13.85 | 14.07 | 63,897 | +0.15(+1.08%) |
Jul 26, 2024 | 14.15 | 14.25 | 13.54 | 13.92 | 54,736 | +0.18(+1.31%) |
Jul 25, 2024 | 13.57 | 14.21 | 13.45 | 13.74 | 93,704 | +0.15(+1.10%) |
Jul 24, 2024 | 13.70 | 13.92 | 13.40 | 13.59 | 104,383 | -0.41(-2.93%) |
Jul 23, 2024 | 14.59 | 14.59 | 13.68 | 14.00 | 199,446 | -0.85(-5.72%) |
Jul 22, 2024 | 14.72 | 14.96 | 14.36 | 14.85 | 106,423 | +0.28(+1.92%) |
Jul 19, 2024 | 14.33 | 14.59 | 14.20 | 14.57 | 79,590 | +0.15(+1.04%) |
Jul 18, 2024 | 15.01 | 15.62 | 14.33 | 14.42 | 92,123 | -0.65(-4.31%) |
Jul 17, 2024 | 15.07 | 15.52 | 14.93 | 15.07 | 150,762 | -0.27(-1.76%) |
Jul 16, 2024 | 14.70 | 15.61 | 14.58 | 15.34 | 139,243 | +0.85(+5.87%) |
Jul 15, 2024 | 14.37 | 14.73 | 14.09 | 14.49 | 98,143 | +0.34(+2.40%) |
Jul 12, 2024 | 14.00 | 14.33 | 13.78 | 14.15 | 107,203 | +0.47(+3.44%) |
Jul 11, 2024 | 12.72 | 13.75 | 12.65 | 13.68 | 155,652 | +1.34(+10.86%) |
Jul 10, 2024 | 12.23 | 12.42 | 12.10 | 12.34 | 36,697 | +0.23(+1.90%) |
Jul 09, 2024 | 12.01 | 12.21 | 11.94 | 12.11 | 93,891 | -0.10(-0.82%) |
Jul 08, 2024 | 12.01 | 12.57 | 11.99 | 12.21 | 79,346 | +0.47(+4.00%) |
Jul 05, 2024 | 12.00 | 12.05 | 11.67 | 11.74 | 131,917 | -0.42(-3.45%) |
Jul 03, 2024 | 11.97 | 12.33 | 11.82 | 12.16 | 49,621 | +0.21(+1.76%) |
Jul 02, 2024 | 11.91 | 12.06 | 11.82 | 11.95 | 54,278 | +0.11(+0.93%) |
Jul 01, 2024 | 12.58 | 12.68 | 11.73 | 11.84 | 94,280 | -0.60(-4.82%) |
Jun 28, 2024 | 12.14 | 12.47 | 12.07 | 12.44 | 468,281 | +0.52(+4.36%) |
Jun 27, 2024 | 11.81 | 12.09 | 11.64 | 11.92 | 60,669 | +0.09(+0.76%) |
Jun 26, 2024 | 11.40 | 11.92 | 11.24 | 11.83 | 76,356 | +0.29(+2.51%) |
Jun 25, 2024 | 11.63 | 11.74 | 11.43 | 11.54 | 67,469 | -0.20(-1.70%) |
Jun 24, 2024 | 11.66 | 12.03 | 11.60 | 11.74 | 70,376 | +0.26(+2.26%) |
Jun 21, 2024 | 11.69 | 11.73 | 11.40 | 11.48 | 376,909 | -0.22(-1.88%) |
Jun 20, 2024 | 11.88 | 12.04 | 11.64 | 11.70 | 83,769 | -0.24(-2.01%) |
Jun 18, 2024 | 12.35 | 12.36 | 11.92 | 11.94 | 139,980 | -0.40(-3.24%) |
Jun 17, 2024 | 11.79 | 12.46 | 11.60 | 12.34 | 128,029 | +0.57(+4.84%) |
Jun 14, 2024 | 11.78 | 11.99 | 11.51 | 11.77 | 129,174 | -0.32(-2.65%) |
Jun 13, 2024 | 12.67 | 12.74 | 11.99 | 12.09 | 82,723 | -0.60(-4.73%) |
Jun 12, 2024 | 12.81 | 13.24 | 12.43 | 12.69 | 158,181 | +0.59(+4.88%) |
Jun 11, 2024 | 12.23 | 12.33 | 11.89 | 12.10 | 115,224 | -0.31(-2.50%) |
Jun 10, 2024 | 12.40 | 12.53 | 12.14 | 12.41 | 106,807 | -0.17(-1.35%) |
Jun 07, 2024 | 12.94 | 13.14 | 12.52 | 12.58 | 148,975 | -0.61(-4.62%) |
Jun 06, 2024 | 13.09 | 13.32 | 12.89 | 13.19 | 58,982 | +0.06(+0.46%) |
Jun 05, 2024 | 13.01 | 13.21 | 12.77 | 13.13 | 92,324 | +0.30(+2.34%) |
Jun 04, 2024 | 13.07 | 13.12 | 12.72 | 12.83 | 88,547 | -0.37(-2.80%) |