Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 15.70 | 15.70 | 15.43 | 15.54 | 406,872 | -0.06(-0.38%) |
Aug 20, 2024 | 15.65 | 15.67 | 15.42 | 15.60 | 1,037,964 | -0.03(-0.19%) |
Aug 19, 2024 | 15.39 | 15.72 | 15.39 | 15.63 | 1,280,746 | +0.27(+1.76%) |
Aug 16, 2024 | 15.32 | 15.49 | 15.26 | 15.36 | 1,249,033 | +0.09(+0.59%) |
Aug 15, 2024 | 15.00 | 15.46 | 14.94 | 15.27 | 1,147,940 | +0.48(+3.25%) |
Aug 14, 2024 | 14.35 | 14.82 | 13.77 | 14.79 | 1,094,709 | +0.24(+1.65%) |
Aug 13, 2024 | 14.48 | 14.56 | 14.35 | 14.55 | 684,278 | +0.16(+1.11%) |
Aug 12, 2024 | 14.50 | 14.59 | 14.36 | 14.39 | 643,876 | -0.16(-1.10%) |
Aug 09, 2024 | 14.70 | 14.70 | 14.53 | 14.55 | 573,673 | -0.14(-0.95%) |
Aug 08, 2024 | 14.64 | 14.88 | 14.61 | 14.69 | 1,262,223 | +0.10(+0.69%) |
Aug 07, 2024 | 14.40 | 14.63 | 14.30 | 14.59 | 1,129,195 | +0.23(+1.60%) |
Aug 06, 2024 | 14.20 | 14.53 | 14.12 | 14.36 | 560,366 | +0.06(+0.42%) |
Aug 05, 2024 | 14.37 | 14.43 | 14.04 | 14.30 | 609,374 | -0.40(-2.72%) |
Aug 02, 2024 | 14.55 | 14.86 | 14.50 | 14.70 | 642,221 | -0.06(-0.41%) |
Aug 01, 2024 | 14.80 | 14.93 | 14.62 | 14.76 | 654,482 | -0.09(-0.61%) |
Jul 31, 2024 | 14.85 | 15.00 | 14.76 | 14.85 | 942,957 | -0.02(-0.13%) |
Jul 30, 2024 | 14.63 | 14.99 | 14.53 | 14.87 | 707,135 | +0.23(+1.57%) |
Jul 29, 2024 | 14.59 | 14.70 | 14.46 | 14.64 | 790,191 | +0.12(+0.83%) |
Jul 26, 2024 | 14.50 | 14.57 | 14.38 | 14.52 | 548,367 | +0.05(+0.35%) |
Jul 25, 2024 | 14.15 | 14.51 | 14.15 | 14.47 | 612,868 | +0.35(+2.48%) |
Jul 24, 2024 | 13.76 | 14.17 | 13.76 | 14.12 | 1,207,882 | +0.23(+1.66%) |
Jul 23, 2024 | 13.57 | 13.94 | 13.47 | 13.89 | 660,634 | +0.33(+2.43%) |
Jul 22, 2024 | 13.54 | 13.61 | 13.29 | 13.56 | 415,416 | +0.03(+0.22%) |
Jul 19, 2024 | 13.65 | 13.65 | 13.46 | 13.53 | 393,456 | -0.12(-0.88%) |
Jul 18, 2024 | 13.56 | 13.83 | 13.50 | 13.65 | 372,487 | -0.02(-0.15%) |
Jul 17, 2024 | 13.28 | 13.89 | 13.17 | 13.67 | 717,037 | +0.39(+2.94%) |
Jul 16, 2024 | 13.05 | 13.28 | 12.96 | 13.28 | 660,771 | +0.32(+2.47%) |
Jul 15, 2024 | 12.86 | 13.03 | 12.80 | 12.96 | 548,784 | +0.15(+1.17%) |
Jul 12, 2024 | 12.81 | 12.95 | 12.74 | 12.81 | 399,963 | +0.14(+1.10%) |
Jul 11, 2024 | 12.35 | 12.71 | 12.34 | 12.67 | 825,122 | +0.34(+2.76%) |
Jul 10, 2024 | 12.28 | 12.38 | 12.28 | 12.33 | 399,460 | +0.05(+0.41%) |
Jul 09, 2024 | 12.21 | 12.32 | 12.16 | 12.28 | 306,192 | +0.03(+0.24%) |
Jul 08, 2024 | 12.28 | 12.38 | 12.20 | 12.25 | 671,459 | -0.01(-0.08%) |
Jul 05, 2024 | 12.29 | 12.29 | 12.13 | 12.26 | 510,426 | -0.09(-0.73%) |
Jul 03, 2024 | 12.28 | 12.38 | 12.23 | 12.35 | 267,454 | +0.04(+0.32%) |
Jul 02, 2024 | 12.19 | 12.31 | 12.14 | 12.31 | 249,544 | +0.14(+1.15%) |
Jul 01, 2024 | 12.29 | 12.31 | 12.14 | 12.17 | 372,570 | -0.07(-0.57%) |
Jun 28, 2024 | 12.29 | 12.29 | 12.05 | 12.24 | 3,119,795 | +0.01(+0.08%) |
Jun 27, 2024 | 12.38 | 12.38 | 12.21 | 12.23 | 291,107 | -0.05(-0.41%) |
Jun 26, 2024 | 12.13 | 12.31 | 12.08 | 12.28 | 440,317 | +0.06(+0.49%) |
Jun 25, 2024 | 12.23 | 12.24 | 12.10 | 12.22 | 510,502 | -0.01(-0.08%) |
Jun 24, 2024 | 12.11 | 12.26 | 12.05 | 12.23 | 504,124 | +0.15(+1.24%) |
Jun 21, 2024 | 12.01 | 12.10 | 12.01 | 12.08 | 1,018,855 | +0.10(+0.83%) |
Jun 20, 2024 | 11.88 | 12.00 | 11.88 | 11.98 | 377,504 | +0.01(+0.08%) |
Jun 18, 2024 | 12.03 | 12.07 | 11.92 | 11.97 | 630,590 | -0.03(-0.25%) |
Jun 17, 2024 | 11.85 | 12.07 | 11.78 | 12.00 | 556,379 | +0.14(+1.18%) |
Jun 14, 2024 | 11.87 | 11.94 | 11.81 | 11.86 | 636,450 | -0.17(-1.41%) |
Jun 13, 2024 | 12.10 | 12.13 | 11.93 | 12.03 | 915,753 | -0.13(-1.07%) |
Jun 12, 2024 | 12.25 | 12.46 | 12.14 | 12.16 | 577,970 | +0.05(+0.41%) |
Jun 11, 2024 | 12.03 | 12.19 | 12.02 | 12.11 | 730,662 | +0.07(+0.58%) |
Jun 10, 2024 | 11.94 | 12.09 | 11.85 | 12.04 | 575,727 | +0.07(+0.58%) |
Jun 07, 2024 | 12.07 | 12.09 | 11.92 | 11.97 | 550,548 | -0.14(-1.15%) |
Jun 06, 2024 | 12.11 | 12.22 | 12.07 | 12.11 | 305,504 | -0.02(-0.16%) |
Jun 05, 2024 | 12.10 | 12.16 | 12.04 | 12.13 | 298,523 | +0.03(+0.25%) |
Jun 04, 2024 | 12.18 | 12.18 | 12.06 | 12.10 | 450,654 | -0.13(-1.06%) |