Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 15.06 | 15.40 | 15.06 | 15.27 | 123,484 | +0.27(+1.80%) |
Aug 12, 2024 | 14.53 | 15.15 | 14.53 | 15.00 | 222,905 | +0.49(+3.38%) |
Aug 09, 2024 | 14.72 | 14.86 | 14.35 | 14.51 | 408,399 | -0.17(-1.16%) |
Aug 08, 2024 | 14.42 | 14.81 | 14.41 | 14.68 | 107,889 | +0.24(+1.66%) |
Aug 07, 2024 | 14.58 | 14.95 | 14.34 | 14.44 | 230,195 | -0.01(-0.07%) |
Aug 06, 2024 | 14.01 | 14.47 | 14.00 | 14.45 | 267,740 | -0.03(-0.21%) |
Aug 02, 2024 | 14.48 | 0 | -0.27(-1.83%) | |||
Aug 01, 2024 | 15.84 | 15.99 | 14.69 | 14.75 | 240,204 | -1.09(-6.88%) |
Jul 31, 2024 | 15.55 | 16.10 | 15.55 | 15.84 | 222,272 | +0.20(+1.28%) |
Jul 30, 2024 | 15.48 | 15.79 | 15.48 | 15.64 | 143,202 | +0.19(+1.23%) |
Jul 29, 2024 | 15.56 | 15.57 | 15.15 | 15.45 | 180,467 | -0.07(-0.45%) |
Jul 26, 2024 | 14.57 | 15.55 | 14.42 | 15.52 | 299,470 | +0.36(+2.37%) |
Jul 25, 2024 | 14.31 | 15.21 | 14.24 | 15.16 | 232,784 | +0.64(+4.41%) |
Jul 24, 2024 | 14.71 | 15.06 | 14.45 | 14.52 | 141,422 | -0.38(-2.55%) |
Jul 23, 2024 | 14.67 | 14.98 | 14.25 | 14.90 | 370,735 | +0.03(+0.20%) |
Jul 22, 2024 | 14.74 | 14.91 | 14.61 | 14.87 | 81,372 | +0.07(+0.47%) |
Jul 19, 2024 | 14.78 | 14.92 | 14.68 | 14.80 | 128,874 | -0.08(-0.54%) |
Jul 18, 2024 | 15.26 | 15.30 | 14.71 | 14.88 | 255,394 | -0.36(-2.36%) |
Jul 17, 2024 | 14.90 | 15.66 | 14.89 | 15.24 | 214,178 | +0.39(+2.63%) |
Jul 16, 2024 | 14.14 | 14.88 | 14.05 | 14.85 | 239,164 | +0.79(+5.62%) |
Jul 15, 2024 | 13.90 | 14.07 | 13.60 | 14.06 | 306,923 | +0.22(+1.59%) |
Jul 12, 2024 | 13.77 | 13.95 | 13.61 | 13.84 | 415,976 | +0.05(+0.36%) |
Jul 11, 2024 | 13.63 | 14.06 | 13.63 | 13.79 | 194,755 | +0.20(+1.47%) |
Jul 10, 2024 | 13.78 | 14.01 | 13.59 | 13.59 | 98,492 | -0.22(-1.59%) |
Jul 09, 2024 | 13.77 | 13.97 | 13.53 | 13.81 | 297,867 | +0.10(+0.73%) |
Jul 08, 2024 | 14.14 | 14.14 | 13.59 | 13.71 | 280,718 | -0.39(-2.77%) |
Jul 05, 2024 | 14.28 | 14.28 | 14.08 | 14.10 | 529,794 | -0.15(-1.05%) |
Jul 04, 2024 | 14.35 | 14.51 | 14.25 | 14.25 | 64,046 | -0.27(-1.86%) |
Jul 03, 2024 | 14.25 | 14.57 | 14.24 | 14.52 | 120,862 | +0.25(+1.75%) |
Jul 02, 2024 | 14.52 | 14.52 | 14.14 | 14.27 | 137,755 | -0.24(-1.65%) |
Jun 28, 2024 | 14.51 | 0 | -0.25(-1.69%) | |||
Jun 27, 2024 | 14.61 | 14.76 | 14.51 | 14.76 | 103,162 | +0.07(+0.48%) |
Jun 26, 2024 | 14.42 | 14.80 | 14.34 | 14.69 | 140,086 | +0.26(+1.80%) |
Jun 25, 2024 | 14.13 | 14.48 | 14.02 | 14.43 | 117,617 | +0.29(+2.05%) |
Jun 24, 2024 | 14.47 | 14.47 | 14.07 | 14.14 | 212,186 | -0.32(-2.21%) |
Jun 21, 2024 | 14.47 | 14.64 | 14.32 | 14.46 | 383,821 | -0.02(-0.14%) |
Jun 20, 2024 | 14.49 | 14.53 | 14.29 | 14.48 | 180,236 | +0.04(+0.28%) |
Jun 19, 2024 | 14.80 | 14.89 | 14.39 | 14.44 | 134,109 | -0.43(-2.89%) |
Jun 18, 2024 | 15.01 | 15.11 | 14.85 | 14.87 | 126,543 | -0.20(-1.33%) |
Jun 17, 2024 | 14.89 | 15.08 | 14.78 | 15.07 | 108,940 | +0.18(+1.21%) |
Jun 14, 2024 | 14.80 | 14.94 | 14.74 | 14.89 | 86,220 | +0.00(+0.00%) |
Jun 13, 2024 | 15.03 | 15.13 | 14.80 | 14.89 | 72,785 | -0.14(-0.93%) |
Jun 12, 2024 | 15.00 | 15.27 | 14.93 | 15.03 | 141,036 | +0.22(+1.49%) |
Jun 11, 2024 | 14.92 | 15.10 | 14.63 | 14.81 | 130,274 | -0.30(-1.99%) |
Jun 10, 2024 | 14.75 | 15.12 | 14.75 | 15.11 | 61,191 | +0.28(+1.89%) |
Jun 07, 2024 | 15.11 | 15.11 | 14.79 | 14.83 | 139,507 | -0.28(-1.85%) |
Jun 06, 2024 | 15.00 | 15.36 | 15.00 | 15.11 | 97,371 | +0.11(+0.73%) |
Jun 05, 2024 | 15.02 | 15.22 | 14.95 | 15.00 | 62,926 | +0.00(+0.00%) |
Jun 04, 2024 | 14.90 | 15.05 | 14.85 | 15.00 | 133,226 | -0.03(-0.20%) |