Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 13.07 | 13.27 | 12.92 | 13.22 | 1,234,441 | +0.20(+1.54%) |
Aug 16, 2024 | 13.07 | 13.28 | 12.93 | 13.02 | 1,080,352 | -0.09(-0.69%) |
Aug 15, 2024 | 13.27 | 13.32 | 12.69 | 13.11 | 2,262,193 | +0.03(+0.23%) |
Aug 14, 2024 | 13.01 | 13.35 | 12.77 | 13.08 | 2,992,735 | +0.77(+6.26%) |
Aug 13, 2024 | 12.71 | 12.76 | 12.20 | 12.31 | 1,780,250 | -0.38(-2.99%) |
Aug 12, 2024 | 12.26 | 12.79 | 12.18 | 12.69 | 2,925,493 | +0.47(+3.85%) |
Aug 09, 2024 | 12.45 | 12.55 | 12.04 | 12.22 | 2,510,679 | -0.24(-1.93%) |
Aug 08, 2024 | 12.34 | 12.53 | 12.11 | 12.46 | 2,352,396 | +0.34(+2.81%) |
Aug 07, 2024 | 13.00 | 13.07 | 11.83 | 12.12 | 5,739,287 | -0.71(-5.53%) |
Aug 06, 2024 | 12.53 | 13.12 | 12.50 | 12.83 | 2,533,919 | +0.30(+2.39%) |
Aug 05, 2024 | 12.31 | 12.84 | 12.01 | 12.53 | 4,618,219 | -0.71(-5.36%) |
Aug 02, 2024 | 13.41 | 13.65 | 13.14 | 13.24 | 2,387,482 | -0.53(-3.85%) |
Aug 01, 2024 | 14.45 | 14.47 | 13.74 | 13.77 | 3,042,880 | -0.73(-5.03%) |
Jul 31, 2024 | 14.71 | 14.79 | 14.31 | 14.50 | 2,384,490 | +0.03(+0.21%) |
Jul 30, 2024 | 15.21 | 15.30 | 14.30 | 14.47 | 2,918,711 | -0.59(-3.92%) |
Jul 29, 2024 | 15.80 | 15.84 | 15.02 | 15.06 | 2,395,915 | -0.62(-3.95%) |
Jul 26, 2024 | 15.61 | 15.86 | 15.55 | 15.68 | 1,454,917 | +0.31(+2.02%) |
Jul 25, 2024 | 15.65 | 15.80 | 15.30 | 15.37 | 1,937,200 | -0.24(-1.54%) |
Jul 24, 2024 | 16.20 | 16.42 | 15.54 | 15.61 | 2,098,332 | -0.84(-5.11%) |
Jul 23, 2024 | 16.14 | 16.48 | 16.01 | 16.45 | 1,676,951 | +0.25(+1.54%) |
Jul 22, 2024 | 15.84 | 16.47 | 15.76 | 16.20 | 2,520,107 | -0.14(-0.86%) |
Jul 19, 2024 | 16.68 | 16.81 | 16.30 | 16.34 | 2,456,113 | -0.37(-2.21%) |
Jul 18, 2024 | 17.17 | 17.41 | 16.50 | 16.71 | 2,418,989 | -0.51(-2.96%) |
Jul 17, 2024 | 17.49 | 18.05 | 17.15 | 17.22 | 4,141,847 | -0.74(-4.12%) |
Jul 16, 2024 | 17.49 | 18.01 | 17.34 | 17.96 | 3,097,985 | +0.53(+3.04%) |
Jul 15, 2024 | 17.55 | 17.80 | 17.11 | 17.43 | 6,978,736 | +1.49(+9.35%) |
Jul 12, 2024 | 15.70 | 16.30 | 15.64 | 15.94 | 2,459,235 | +0.37(+2.38%) |
Jul 11, 2024 | 15.42 | 15.66 | 14.92 | 15.57 | 2,183,855 | +0.46(+3.04%) |
Jul 10, 2024 | 15.07 | 15.45 | 14.98 | 15.11 | 1,769,410 | +0.14(+0.94%) |
Jul 09, 2024 | 15.06 | 15.10 | 14.86 | 14.97 | 1,636,728 | -0.09(-0.60%) |
Jul 08, 2024 | 14.89 | 15.07 | 14.72 | 15.06 | 1,544,961 | +0.23(+1.55%) |
Jul 05, 2024 | 14.80 | 15.01 | 14.57 | 14.83 | 1,773,875 | -0.16(-1.07%) |
Jul 03, 2024 | 15.29 | 15.37 | 14.67 | 14.99 | 1,832,012 | -0.30(-1.96%) |
Jul 02, 2024 | 15.04 | 15.45 | 14.87 | 15.29 | 2,786,671 | +0.26(+1.73%) |
Jul 01, 2024 | 14.40 | 15.57 | 14.15 | 15.03 | 4,521,788 | +0.67(+4.67%) |
Jun 28, 2024 | 14.27 | 14.50 | 13.96 | 14.36 | 5,869,624 | +0.85(+6.29%) |
Jun 27, 2024 | 13.08 | 13.60 | 13.08 | 13.51 | 1,863,111 | +0.25(+1.89%) |
Jun 26, 2024 | 13.33 | 14.03 | 13.18 | 13.26 | 3,933,892 | -0.07(-0.53%) |
Jun 25, 2024 | 12.85 | 13.34 | 12.77 | 13.33 | 1,736,017 | +0.49(+3.82%) |
Jun 24, 2024 | 12.66 | 12.94 | 12.55 | 12.84 | 1,608,650 | +0.28(+2.23%) |
Jun 21, 2024 | 12.69 | 12.77 | 12.51 | 12.56 | 4,099,846 | -0.11(-0.87%) |
Jun 20, 2024 | 12.80 | 12.94 | 12.64 | 12.67 | 1,889,196 | -0.18(-1.40%) |
Jun 18, 2024 | 13.10 | 13.21 | 12.80 | 12.85 | 1,288,166 | -0.25(-1.91%) |
Jun 17, 2024 | 13.01 | 13.10 | 12.73 | 13.10 | 1,565,285 | +0.05(+0.38%) |
Jun 14, 2024 | 13.05 | 13.37 | 12.99 | 13.05 | 1,567,496 | -0.06(-0.46%) |
Jun 13, 2024 | 12.75 | 13.19 | 12.73 | 13.11 | 1,691,858 | +0.31(+2.42%) |
Jun 12, 2024 | 13.63 | 13.70 | 12.74 | 12.80 | 2,938,873 | -0.64(-4.76%) |
Jun 11, 2024 | 13.40 | 13.48 | 12.77 | 13.44 | 3,728,657 | -0.24(-1.75%) |
Jun 10, 2024 | 14.20 | 14.20 | 13.64 | 13.68 | 1,823,361 | -0.11(-0.80%) |
Jun 07, 2024 | 13.92 | 13.92 | 13.72 | 13.79 | 1,115,134 | -0.14(-1.01%) |
Jun 06, 2024 | 14.03 | 14.36 | 13.90 | 13.93 | 1,562,493 | -0.30(-2.11%) |
Jun 05, 2024 | 14.98 | 15.05 | 14.21 | 14.23 | 3,000,532 | -0.86(-5.70%) |
Jun 04, 2024 | 14.99 | 15.40 | 14.92 | 15.09 | 2,856,157 | +0.12(+0.80%) |