Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 14.39 | 14.39 | 14.06 | 14.21 | 337,465 | -0.07(-0.49%) |
Aug 28, 2024 | 14.25 | 14.42 | 14.16 | 14.28 | 311,170 | -0.11(-0.76%) |
Aug 27, 2024 | 14.45 | 14.53 | 14.11 | 14.39 | 357,416 | -0.26(-1.77%) |
Aug 26, 2024 | 14.99 | 15.07 | 14.61 | 14.65 | 481,092 | -0.10(-0.68%) |
Aug 23, 2024 | 13.94 | 14.78 | 13.89 | 14.75 | 656,864 | +1.01(+7.35%) |
Aug 22, 2024 | 13.93 | 14.04 | 13.71 | 13.74 | 417,116 | -0.21(-1.51%) |
Aug 21, 2024 | 13.94 | 14.24 | 13.84 | 13.95 | 591,967 | +0.19(+1.38%) |
Aug 20, 2024 | 14.09 | 14.13 | 13.76 | 13.76 | 443,445 | -0.33(-2.34%) |
Aug 19, 2024 | 14.19 | 14.29 | 14.04 | 14.09 | 371,678 | +0.01(+0.07%) |
Aug 16, 2024 | 14.27 | 14.56 | 14.05 | 14.08 | 597,522 | -0.24(-1.68%) |
Aug 15, 2024 | 14.33 | 14.51 | 14.07 | 14.32 | 743,194 | +0.42(+3.02%) |
Aug 14, 2024 | 14.30 | 14.35 | 13.87 | 13.90 | 573,937 | -0.34(-2.39%) |
Aug 13, 2024 | 13.86 | 14.32 | 13.77 | 14.24 | 584,737 | +0.50(+3.64%) |
Aug 12, 2024 | 14.24 | 14.24 | 13.58 | 13.74 | 556,043 | -0.42(-2.97%) |
Aug 09, 2024 | 14.39 | 14.52 | 14.12 | 14.16 | 750,163 | -0.13(-0.91%) |
Aug 08, 2024 | 14.36 | 14.46 | 14.06 | 14.29 | 792,316 | +0.05(+0.35%) |
Aug 07, 2024 | 14.89 | 14.95 | 14.00 | 14.24 | 857,184 | -0.39(-2.67%) |
Aug 06, 2024 | 14.46 | 14.98 | 13.65 | 14.63 | 1,313,747 | -0.05(-0.34%) |
Aug 05, 2024 | 14.27 | 15.01 | 14.05 | 14.68 | 888,987 | -0.66(-4.30%) |
Aug 02, 2024 | 14.90 | 15.36 | 14.78 | 15.34 | 688,265 | -0.38(-2.42%) |
Aug 01, 2024 | 16.69 | 16.81 | 15.49 | 15.72 | 712,713 | -0.97(-5.81%) |
Jul 31, 2024 | 16.86 | 17.70 | 16.59 | 16.69 | 876,607 | +0.02(+0.12%) |
Jul 30, 2024 | 16.94 | 17.10 | 16.63 | 16.67 | 742,566 | -0.12(-0.71%) |
Jul 29, 2024 | 16.98 | 17.02 | 16.63 | 16.79 | 672,069 | -0.16(-0.94%) |
Jul 26, 2024 | 16.91 | 17.42 | 16.80 | 16.95 | 900,516 | +0.54(+3.29%) |
Jul 25, 2024 | 15.77 | 16.94 | 15.68 | 16.41 | 726,834 | +0.78(+4.99%) |
Jul 24, 2024 | 16.00 | 16.32 | 15.63 | 15.63 | 688,644 | -0.43(-2.68%) |
Jul 23, 2024 | 15.67 | 16.27 | 15.51 | 16.06 | 652,091 | +0.22(+1.39%) |
Jul 22, 2024 | 15.82 | 15.86 | 15.33 | 15.84 | 594,906 | +0.03(+0.19%) |
Jul 19, 2024 | 15.97 | 16.08 | 15.72 | 15.81 | 465,409 | -0.22(-1.37%) |
Jul 18, 2024 | 16.33 | 17.23 | 15.92 | 16.03 | 1,078,810 | -0.35(-2.14%) |
Jul 17, 2024 | 15.73 | 16.53 | 15.61 | 16.38 | 1,166,053 | +0.38(+2.37%) |
Jul 16, 2024 | 14.85 | 16.04 | 14.81 | 16.00 | 1,420,925 | +1.34(+9.14%) |
Jul 15, 2024 | 14.57 | 15.05 | 14.43 | 14.66 | 718,740 | +0.26(+1.81%) |
Jul 12, 2024 | 14.34 | 14.69 | 14.30 | 14.40 | 744,804 | +0.23(+1.62%) |
Jul 11, 2024 | 13.71 | 14.19 | 13.55 | 14.17 | 826,158 | +1.02(+7.76%) |
Jul 10, 2024 | 13.04 | 13.23 | 12.85 | 13.15 | 722,994 | +0.15(+1.15%) |
Jul 09, 2024 | 12.99 | 13.18 | 12.96 | 13.00 | 526,443 | -0.08(-0.61%) |
Jul 08, 2024 | 12.94 | 13.16 | 12.89 | 13.08 | 486,775 | +0.30(+2.35%) |
Jul 05, 2024 | 13.07 | 13.20 | 12.71 | 12.78 | 504,097 | -0.36(-2.74%) |
Jul 03, 2024 | 12.97 | 13.25 | 12.85 | 13.14 | 323,927 | +0.23(+1.78%) |
Jul 02, 2024 | 12.96 | 13.13 | 12.88 | 12.91 | 527,642 | -0.06(-0.46%) |
Jul 01, 2024 | 13.46 | 13.46 | 12.88 | 12.97 | 689,567 | -0.50(-3.71%) |
Jun 28, 2024 | 13.20 | 13.52 | 13.05 | 13.47 | 1,917,741 | +0.44(+3.38%) |
Jun 27, 2024 | 13.02 | 13.14 | 12.93 | 13.03 | 406,869 | +0.03(+0.23%) |
Jun 26, 2024 | 12.73 | 13.03 | 12.68 | 13.00 | 590,167 | +0.22(+1.72%) |
Jun 25, 2024 | 13.22 | 13.22 | 12.54 | 12.78 | 610,996 | -0.50(-3.77%) |
Jun 24, 2024 | 13.47 | 13.58 | 13.28 | 13.28 | 590,290 | -0.09(-0.67%) |
Jun 21, 2024 | 13.10 | 13.40 | 12.90 | 13.37 | 924,969 | +0.26(+1.98%) |
Jun 20, 2024 | 13.64 | 13.85 | 13.04 | 13.11 | 770,512 | -0.60(-4.38%) |
Jun 18, 2024 | 13.64 | 13.75 | 13.44 | 13.71 | 749,001 | -0.06(-0.44%) |
Jun 17, 2024 | 13.82 | 13.93 | 13.60 | 13.77 | 381,260 | -0.06(-0.43%) |
Jun 14, 2024 | 13.93 | 13.96 | 13.64 | 13.83 | 424,123 | -0.33(-2.33%) |
Jun 13, 2024 | 14.15 | 14.22 | 13.98 | 14.16 | 375,698 | +0.01(+0.07%) |
Jun 12, 2024 | 14.41 | 14.86 | 14.15 | 14.15 | 701,240 | +0.28(+2.02%) |
Jun 11, 2024 | 14.04 | 14.04 | 13.85 | 13.87 | 508,343 | -0.28(-1.98%) |
Jun 10, 2024 | 14.00 | 14.26 | 13.89 | 14.15 | 425,019 | +0.03(+0.21%) |
Jun 07, 2024 | 14.21 | 14.35 | 14.01 | 14.12 | 748,015 | -0.33(-2.28%) |
Jun 06, 2024 | 15.05 | 15.22 | 14.45 | 14.45 | 639,814 | -0.71(-4.68%) |
Jun 05, 2024 | 15.09 | 15.19 | 14.81 | 15.16 | 804,174 | +0.15(+1.00%) |
Jun 04, 2024 | 15.14 | 15.30 | 14.89 | 15.01 | 1,769,149 | -0.28(-1.83%) |