Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 13.49 | 14.08 | 13.34 | 13.93 | 121,010 | +0.59(+4.42%) |
Aug 23, 2024 | 13.92 | 14.35 | 12.93 | 13.34 | 281,842 | +0.35(+2.69%) |
Aug 22, 2024 | 13.00 | 13.08 | 12.68 | 12.99 | 34,815 | -0.06(-0.46%) |
Aug 21, 2024 | 13.00 | 13.22 | 12.82 | 13.05 | 54,306 | +0.14(+1.08%) |
Aug 20, 2024 | 12.94 | 13.14 | 12.55 | 12.91 | 79,527 | -0.04(-0.31%) |
Aug 19, 2024 | 13.08 | 13.08 | 12.54 | 12.95 | 68,055 | +0.49(+3.93%) |
Aug 16, 2024 | 12.38 | 12.56 | 12.08 | 12.46 | 40,299 | +0.07(+0.52%) |
Aug 15, 2024 | 11.53 | 12.41 | 11.47 | 12.39 | 49,837 | +1.11(+9.79%) |
Aug 14, 2024 | 11.27 | 11.60 | 11.16 | 11.29 | 47,128 | -0.01(-0.09%) |
Aug 13, 2024 | 11.24 | 11.62 | 11.01 | 11.30 | 56,150 | +0.05(+0.44%) |
Aug 12, 2024 | 11.48 | 11.72 | 10.80 | 11.25 | 85,525 | +0.21(+1.90%) |
Aug 09, 2024 | 11.41 | 11.46 | 10.99 | 11.04 | 74,494 | -0.40(-3.50%) |
Aug 08, 2024 | 12.00 | 12.00 | 11.31 | 11.44 | 86,329 | -0.02(-0.17%) |
Aug 07, 2024 | 12.10 | 12.10 | 11.41 | 11.46 | 114,322 | -0.41(-3.45%) |
Aug 06, 2024 | 12.65 | 13.87 | 11.64 | 11.87 | 292,222 | -0.57(-4.58%) |
Aug 05, 2024 | 13.67 | 13.88 | 12.39 | 12.44 | 112,228 | -1.79(-12.58%) |
Aug 02, 2024 | 14.21 | 14.37 | 13.82 | 14.23 | 48,492 | -0.34(-2.33%) |
Aug 01, 2024 | 14.60 | 14.96 | 14.50 | 14.57 | 65,133 | +0.06(+0.41%) |
Jul 31, 2024 | 14.23 | 14.69 | 13.62 | 14.51 | 122,640 | +0.23(+1.61%) |
Jul 30, 2024 | 14.43 | 14.50 | 13.87 | 14.28 | 86,159 | -0.02(-0.14%) |
Jul 29, 2024 | 13.83 | 14.39 | 13.69 | 14.30 | 61,396 | +0.57(+4.15%) |
Jul 26, 2024 | 13.53 | 13.79 | 13.26 | 13.73 | 25,072 | +0.30(+2.23%) |
Jul 25, 2024 | 13.44 | 13.78 | 13.24 | 13.43 | 35,969 | -0.02(-0.15%) |
Jul 24, 2024 | 13.99 | 14.48 | 13.15 | 13.45 | 112,284 | -0.80(-5.61%) |
Jul 23, 2024 | 13.34 | 14.37 | 13.13 | 14.25 | 120,862 | +0.76(+5.63%) |
Jul 22, 2024 | 12.86 | 13.56 | 12.76 | 13.49 | 60,847 | +0.61(+4.74%) |
Jul 19, 2024 | 13.01 | 13.02 | 12.84 | 12.88 | 49,836 | -0.10(-0.77%) |
Jul 18, 2024 | 13.80 | 13.87 | 12.96 | 12.98 | 186,074 | -0.93(-6.69%) |
Jul 17, 2024 | 14.20 | 14.47 | 13.54 | 13.91 | 78,156 | -0.50(-3.47%) |
Jul 16, 2024 | 13.76 | 14.50 | 13.76 | 14.41 | 194,420 | +0.55(+3.97%) |
Jul 15, 2024 | 13.50 | 14.01 | 13.14 | 13.86 | 170,989 | +0.57(+4.29%) |
Jul 12, 2024 | 13.38 | 13.60 | 12.80 | 13.29 | 53,283 | +0.04(+0.30%) |
Jul 11, 2024 | 13.22 | 13.40 | 13.00 | 13.25 | 79,502 | +0.28(+2.16%) |
Jul 10, 2024 | 12.99 | 13.11 | 12.84 | 12.97 | 95,367 | -0.05(-0.38%) |
Jul 09, 2024 | 13.47 | 13.56 | 12.90 | 13.02 | 185,137 | -0.59(-4.34%) |
Jul 08, 2024 | 12.92 | 14.32 | 12.92 | 13.61 | 136,977 | +0.72(+5.59%) |
Jul 05, 2024 | 13.23 | 13.87 | 12.61 | 12.89 | 221,790 | -0.55(-4.09%) |
Jul 03, 2024 | 13.55 | 13.85 | 12.95 | 13.44 | 81,644 | -0.12(-0.88%) |
Jul 02, 2024 | 13.78 | 14.30 | 13.33 | 13.56 | 173,880 | -0.18(-1.31%) |
Jul 01, 2024 | 13.97 | 14.52 | 13.70 | 13.74 | 239,286 | -0.43(-3.03%) |
Jun 28, 2024 | 14.04 | 14.78 | 13.75 | 14.17 | 823,828 | +0.11(+0.78%) |
Jun 27, 2024 | 14.54 | 14.91 | 13.91 | 14.06 | 267,516 | -0.56(-3.83%) |
Jun 26, 2024 | 15.02 | 15.30 | 14.53 | 14.62 | 161,704 | -0.47(-3.11%) |
Jun 25, 2024 | 15.42 | 15.85 | 15.06 | 15.09 | 160,778 | -0.38(-2.46%) |
Jun 24, 2024 | 15.11 | 16.00 | 14.92 | 15.47 | 144,735 | +0.33(+2.18%) |
Jun 21, 2024 | 14.53 | 15.68 | 14.53 | 15.14 | 836,123 | +0.65(+4.49%) |
Jun 20, 2024 | 14.46 | 14.64 | 13.67 | 14.49 | 210,201 | -0.08(-0.55%) |
Jun 18, 2024 | 14.14 | 14.68 | 13.85 | 14.57 | 109,598 | +0.38(+2.68%) |
Jun 17, 2024 | 15.64 | 15.76 | 13.86 | 14.19 | 287,182 | -1.51(-9.62%) |
Jun 14, 2024 | 16.44 | 16.65 | 15.65 | 15.70 | 193,964 | -0.89(-5.36%) |
Jun 13, 2024 | 16.40 | 16.74 | 16.34 | 16.59 | 213,505 | +0.07(+0.42%) |
Jun 12, 2024 | 16.53 | 16.72 | 16.25 | 16.52 | 342,118 | -0.32(-1.90%) |
Jun 11, 2024 | 16.48 | 16.89 | 16.48 | 16.84 | 404,630 | +0.25(+1.51%) |
Jun 10, 2024 | 17.28 | 17.39 | 16.48 | 16.59 | 276,898 | -0.06(-0.36%) |
Jun 07, 2024 | 16.15 | 17.20 | 16.15 | 16.65 | 343,871 | +0.41(+2.52%) |
Jun 06, 2024 | 16.74 | 16.74 | 16.09 | 16.24 | 407,153 | -0.65(-3.85%) |
Jun 05, 2024 | 18.33 | 18.95 | 16.80 | 16.89 | 607,639 | -0.32(-1.86%) |
Jun 04, 2024 | 18.45 | 18.63 | 16.98 | 17.21 | 465,426 | -0.81(-4.50%) |