Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 13.11 | 13.46 | 13.06 | 13.27 | 774,423 | +0.10(+0.76%) |
Aug 29, 2024 | 13.31 | 13.62 | 13.06 | 13.17 | 1,490,870 | -0.14(-1.05%) |
Aug 28, 2024 | 13.80 | 13.80 | 12.70 | 13.31 | 3,120,134 | -0.53(-3.83%) |
Aug 27, 2024 | 14.16 | 14.16 | 13.80 | 13.84 | 1,748,233 | -0.22(-1.60%) |
Aug 26, 2024 | 15.59 | 15.69 | 13.62 | 14.06 | 6,833,782 | -1.83(-11.49%) |
Aug 23, 2024 | 15.80 | 16.00 | 15.62 | 15.89 | 767,953 | +0.06(+0.38%) |
Aug 22, 2024 | 15.48 | 16.00 | 15.43 | 15.83 | 929,431 | +0.36(+2.33%) |
Aug 21, 2024 | 15.70 | 15.75 | 15.34 | 15.47 | 1,364,485 | -0.28(-1.78%) |
Aug 20, 2024 | 15.87 | 15.99 | 15.67 | 15.75 | 1,102,460 | -0.43(-2.66%) |
Aug 19, 2024 | 16.28 | 16.40 | 15.65 | 16.18 | 2,744,614 | +0.20(+1.25%) |
Aug 16, 2024 | 15.90 | 16.11 | 15.86 | 15.98 | 1,747,000 | +0.18(+1.13%) |
Aug 15, 2024 | 15.95 | 16.10 | 15.77 | 15.80 | 895,486 | -0.06(-0.36%) |
Aug 14, 2024 | 15.76 | 15.92 | 15.67 | 15.86 | 749,847 | +0.32(+2.06%) |
Aug 13, 2024 | 15.69 | 15.92 | 15.51 | 15.54 | 892,415 | -0.01(-0.06%) |
Aug 12, 2024 | 15.29 | 15.70 | 13.82 | 15.55 | 1,058,346 | +0.40(+2.61%) |
Aug 09, 2024 | 15.06 | 15.21 | 15.01 | 15.15 | 753,660 | +0.18(+1.19%) |
Aug 08, 2024 | 15.19 | 15.24 | 14.95 | 14.97 | 1,000,058 | -0.08(-0.56%) |
Aug 07, 2024 | 15.43 | 15.68 | 14.95 | 15.06 | 1,508,851 | -0.70(-4.42%) |
Aug 06, 2024 | 15.91 | 15.91 | 15.34 | 15.75 | 896,686 | +0.35(+2.26%) |
Aug 05, 2024 | 15.22 | 15.47 | 14.96 | 15.41 | 1,122,625 | -0.69(-4.27%) |
Aug 02, 2024 | 16.23 | 16.25 | 15.90 | 16.09 | 816,846 | -0.40(-2.40%) |
Aug 01, 2024 | 16.66 | 16.87 | 16.24 | 16.49 | 587,680 | -0.12(-0.74%) |
Jul 31, 2024 | 16.54 | 16.82 | 16.42 | 16.61 | 562,027 | +0.18(+1.09%) |
Jul 30, 2024 | 16.23 | 16.43 | 16.21 | 16.43 | 363,794 | +0.14(+0.87%) |
Jul 29, 2024 | 16.27 | 16.40 | 16.21 | 16.29 | 363,430 | +0.04(+0.23%) |
Jul 26, 2024 | 16.37 | 16.51 | 16.19 | 16.25 | 442,605 | -0.07(-0.43%) |
Jul 25, 2024 | 16.22 | 16.54 | 16.10 | 16.32 | 385,883 | +0.10(+0.61%) |
Jul 24, 2024 | 16.52 | 16.52 | 16.11 | 16.22 | 607,230 | -0.26(-1.57%) |
Jul 23, 2024 | 16.60 | 16.75 | 16.45 | 16.48 | 505,266 | +0.05(+0.32%) |
Jul 22, 2024 | 16.35 | 16.54 | 16.20 | 16.43 | 491,523 | +0.24(+1.51%) |
Jul 19, 2024 | 16.23 | 16.29 | 16.05 | 16.19 | 353,965 | +0.07(+0.41%) |
Jul 18, 2024 | 16.76 | 16.79 | 16.12 | 16.12 | 790,521 | -0.61(-3.66%) |
Jul 17, 2024 | 16.49 | 16.81 | 16.49 | 16.73 | 600,313 | +0.32(+1.95%) |
Jul 16, 2024 | 16.58 | 16.71 | 16.30 | 16.41 | 720,575 | +0.19(+1.16%) |
Jul 15, 2024 | 16.16 | 16.30 | 16.02 | 16.22 | 611,674 | +0.23(+1.41%) |
Jul 12, 2024 | 15.90 | 16.23 | 15.90 | 16.00 | 554,708 | +0.07(+0.41%) |
Jul 11, 2024 | 15.83 | 15.95 | 15.78 | 15.93 | 462,044 | +0.09(+0.59%) |
Jul 10, 2024 | 15.90 | 15.95 | 15.80 | 15.84 | 335,501 | +0.00(+0.00%) |
Jul 09, 2024 | 16.16 | 16.18 | 15.81 | 15.84 | 512,467 | -0.26(-1.64%) |
Jul 08, 2024 | 15.73 | 16.37 | 15.63 | 16.10 | 1,356,600 | +0.54(+3.45%) |
Jul 05, 2024 | 15.72 | 15.76 | 15.45 | 15.57 | 348,212 | -0.14(-0.87%) |
Jul 03, 2024 | 15.60 | 15.94 | 15.60 | 15.70 | 384,108 | +0.17(+1.09%) |
Jul 02, 2024 | 15.45 | 15.61 | 15.30 | 15.53 | 618,825 | +0.18(+1.20%) |