Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 13.31 | 13.79 | 13.31 | 13.70 | 13,647 | +0.22(+1.63%) |
Aug 15, 2024 | 13.38 | 13.48 | 13.35 | 13.48 | 37,168 | +0.16(+1.20%) |
Aug 14, 2024 | 13.30 | 13.35 | 13.28 | 13.32 | 3,407 | -0.12(-0.93%) |
Aug 13, 2024 | 13.48 | 13.48 | 13.41 | 13.45 | 13,345 | +0.48(+3.74%) |
Aug 12, 2024 | 12.88 | 13.06 | 12.71 | 12.96 | 13,339 | +0.15(+1.17%) |
Aug 09, 2024 | 12.84 | 12.96 | 12.71 | 12.81 | 13,774 | +0.06(+0.47%) |
Aug 08, 2024 | 12.89 | 12.92 | 12.75 | 12.75 | 67,022 | -0.35(-2.67%) |
Aug 07, 2024 | 13.47 | 13.49 | 13.05 | 13.10 | 52,229 | -1.25(-8.71%) |
Aug 06, 2024 | 14.00 | 14.60 | 14.00 | 14.35 | 119,906 | +0.21(+1.49%) |
Aug 05, 2024 | 13.32 | 14.25 | 13.32 | 14.14 | 43,840 | -0.30(-2.08%) |
Aug 02, 2024 | 14.61 | 14.61 | 14.21 | 14.44 | 10,904 | -0.60(-3.99%) |
Aug 01, 2024 | 15.18 | 15.37 | 14.96 | 15.04 | 8,943 | -0.54(-3.47%) |
Jul 31, 2024 | 15.54 | 15.66 | 15.50 | 15.58 | 10,646 | +0.54(+3.59%) |
Jul 30, 2024 | 15.11 | 15.18 | 15.04 | 15.04 | 9,788 | +0.04(+0.27%) |
Jul 29, 2024 | 14.99 | 15.01 | 14.95 | 15.00 | 19,685 | -0.18(-1.16%) |
Jul 26, 2024 | 15.13 | 15.56 | 15.11 | 15.18 | 9,806 | +0.20(+1.34%) |
Jul 25, 2024 | 14.82 | 15.01 | 14.76 | 14.97 | 13,307 | +0.14(+0.98%) |
Jul 24, 2024 | 15.03 | 15.03 | 14.83 | 14.83 | 24,812 | -0.36(-2.37%) |
Jul 23, 2024 | 15.13 | 15.25 | 15.11 | 15.19 | 12,266 | +0.10(+0.66%) |
Jul 22, 2024 | 15.13 | 15.13 | 15.03 | 15.09 | 6,634 | +0.10(+0.67%) |
Jul 19, 2024 | 15.04 | 15.07 | 14.98 | 14.99 | 7,019 | +0.10(+0.67%) |
Jul 18, 2024 | 15.09 | 15.09 | 14.87 | 14.89 | 6,879 | +0.07(+0.49%) |
Jul 17, 2024 | 14.86 | 14.91 | 14.79 | 14.82 | 2,517 | -0.05(-0.35%) |
Jul 16, 2024 | 14.82 | 14.90 | 14.78 | 14.87 | 8,119 | +0.06(+0.41%) |
Jul 15, 2024 | 14.80 | 14.89 | 14.72 | 14.81 | 6,369 | -0.07(-0.47%) |
Jul 12, 2024 | 14.87 | 14.89 | 14.85 | 14.88 | 2,538 | +0.13(+0.88%) |
Jul 11, 2024 | 14.88 | 14.96 | 14.74 | 14.75 | 13,745 | -0.05(-0.34%) |
Jul 10, 2024 | 14.52 | 14.80 | 14.32 | 14.80 | 6,622 | +0.13(+0.89%) |
Jul 09, 2024 | 14.87 | 14.87 | 14.67 | 14.67 | 36,722 | +0.24(+1.64%) |
Jul 08, 2024 | 14.61 | 14.61 | 14.42 | 14.43 | 9,697 | +0.02(+0.17%) |
Jul 05, 2024 | 14.25 | 14.42 | 14.24 | 14.41 | 6,354 | +0.09(+0.59%) |
Jul 03, 2024 | 14.24 | 14.64 | 14.24 | 14.32 | 5,374 | -0.32(-2.20%) |
Jul 02, 2024 | 14.47 | 14.65 | 14.33 | 14.65 | 24,645 | +0.11(+0.77%) |
Jul 01, 2024 | 14.64 | 15.06 | 14.50 | 14.54 | 20,762 | -0.13(-0.92%) |
Jun 28, 2024 | 14.62 | 15.00 | 14.62 | 14.67 | 12,022 | -0.42(-2.78%) |
Jun 27, 2024 | 14.21 | 15.11 | 14.21 | 15.09 | 5,111 | +0.34(+2.31%) |
Jun 26, 2024 | 14.75 | 15.20 | 14.68 | 14.75 | 10,977 | -0.13(-0.87%) |
Jun 25, 2024 | 15.10 | 15.24 | 14.63 | 14.88 | 32,274 | +0.32(+2.20%) |
Jun 24, 2024 | 14.50 | 14.93 | 14.45 | 14.56 | 37,148 | +0.45(+3.20%) |
Jun 21, 2024 | 14.05 | 14.15 | 13.89 | 14.11 | 21,141 | +0.15(+1.06%) |
Jun 20, 2024 | 14.00 | 14.35 | 13.84 | 13.96 | 13,736 | +0.04(+0.29%) |
Jun 18, 2024 | 14.15 | 14.44 | 13.86 | 13.92 | 20,754 | -0.20(-1.38%) |
Jun 17, 2024 | 14.39 | 14.39 | 13.98 | 14.12 | 19,041 | -0.16(-1.16%) |
Jun 14, 2024 | 14.24 | 14.55 | 14.24 | 14.28 | 33,312 | -0.02(-0.14%) |
Jun 13, 2024 | 14.31 | 14.84 | 14.30 | 14.30 | 12,924 | -0.51(-3.44%) |
Jun 12, 2024 | 14.41 | 15.15 | 14.41 | 14.81 | 35,456 | +0.11(+0.75%) |
Jun 11, 2024 | 14.48 | 14.70 | 14.48 | 14.70 | 10,696 | -0.42(-2.78%) |
Jun 10, 2024 | 14.65 | 15.12 | 14.65 | 15.12 | 18,333 | +0.15(+1.03%) |
Jun 07, 2024 | 14.70 | 14.98 | 14.70 | 14.97 | 6,497 | -0.11(-0.72%) |
Jun 06, 2024 | 15.05 | 15.10 | 15.05 | 15.07 | 7,769 | -0.24(-1.53%) |
Jun 05, 2024 | 15.18 | 15.31 | 14.82 | 15.31 | 16,793 | +0.50(+3.38%) |
Jun 04, 2024 | 14.91 | 15.13 | 14.73 | 14.81 | 15,506 | -0.39(-2.57%) |