Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 14.83 | 15.48 | 14.83 | 15.35 | 3,116 | +0.01(+0.07%) |
Aug 13, 2024 | 14.77 | 15.47 | 14.76 | 15.34 | 7,032 | +0.49(+3.30%) |
Aug 12, 2024 | 15.21 | 15.48 | 14.75 | 14.85 | 9,763 | -0.57(-3.70%) |
Aug 09, 2024 | 15.12 | 16.13 | 15.11 | 15.42 | 4,825 | -0.54(-3.37%) |
Aug 08, 2024 | 16.01 | 16.23 | 15.10 | 15.96 | 11,138 | -0.53(-3.23%) |
Aug 07, 2024 | 16.40 | 17.10 | 15.55 | 16.49 | 5,030 | -0.49(-2.91%) |
Aug 06, 2024 | 16.11 | 16.98 | 15.80 | 16.98 | 6,499 | +0.74(+4.59%) |
Aug 05, 2024 | 16.54 | 16.54 | 15.81 | 16.24 | 8,751 | -0.57(-3.39%) |
Aug 02, 2024 | 16.67 | 17.51 | 16.34 | 16.81 | 11,429 | +0.47(+2.88%) |
Aug 01, 2024 | 16.90 | 16.90 | 16.30 | 16.34 | 8,207 | -0.37(-2.21%) |
Jul 31, 2024 | 16.50 | 16.75 | 16.30 | 16.71 | 18,068 | +0.56(+3.47%) |
Jul 30, 2024 | 16.50 | 16.59 | 16.01 | 16.15 | 4,809 | -0.17(-1.04%) |
Jul 29, 2024 | 16.49 | 16.69 | 16.11 | 16.32 | 11,414 | +0.09(+0.55%) |
Jul 26, 2024 | 15.40 | 16.32 | 15.40 | 16.23 | 6,359 | +0.86(+5.60%) |
Jul 24, 2024 | 15.37 | 319 | -0.01(-0.07%) | |||
Jul 23, 2024 | 15.32 | 15.54 | 15.15 | 15.38 | 3,496 | +0.58(+3.92%) |
Jul 22, 2024 | 14.75 | 15.51 | 14.75 | 14.80 | 11,982 | -0.30(-1.99%) |
Jul 19, 2024 | 15.50 | 15.99 | 15.01 | 15.10 | 2,817 | -0.35(-2.27%) |
Jul 18, 2024 | 16.00 | 16.05 | 14.80 | 15.45 | 14,858 | -0.40(-2.52%) |
Jul 17, 2024 | 14.87 | 15.98 | 14.47 | 15.85 | 12,344 | +1.53(+10.68%) |
Jul 16, 2024 | 14.15 | 14.55 | 14.15 | 14.32 | 5,454 | +0.27(+1.92%) |
Jul 15, 2024 | 14.15 | 14.31 | 14.04 | 14.05 | 4,629 | +0.14(+1.01%) |
Jul 12, 2024 | 13.85 | 13.91 | 13.85 | 13.91 | 1,184 | +0.12(+0.87%) |
Jul 11, 2024 | 13.20 | 13.89 | 13.20 | 13.79 | 7,526 | +0.27(+2.00%) |
Jul 10, 2024 | 13.75 | 13.75 | 13.52 | 13.52 | 1,540 | -0.13(-0.95%) |
Jul 09, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 1,413 | +0.02(+0.15%) |
Jul 08, 2024 | 13.90 | 13.93 | 13.62 | 13.63 | 14,037 | -0.50(-3.54%) |
Jul 02, 2024 | 14.13 | 340 | +0.13(+0.93%) | |||
Jul 01, 2024 | 13.69 | 14.13 | 13.69 | 14.00 | 5,875 | +0.00(+0.00%) |
Jun 28, 2024 | 13.93 | 14.00 | 13.78 | 14.00 | 3,784 | +0.01(+0.07%) |
Jun 27, 2024 | 13.90 | 13.99 | 13.67 | 13.99 | 4,308 | -0.01(-0.07%) |
Jun 26, 2024 | 13.88 | 14.00 | 13.80 | 14.00 | 3,506 | +0.34(+2.49%) |
Jun 25, 2024 | 14.02 | 14.05 | 13.66 | 13.66 | 8,357 | -0.36(-2.57%) |
Jun 24, 2024 | 14.04 | 14.10 | 14.02 | 14.02 | 4,780 | -0.16(-1.13%) |
Jun 21, 2024 | 14.16 | 14.20 | 14.16 | 14.18 | 4,918 | +0.17(+1.21%) |
Jun 18, 2024 | 14.01 | 277 | -0.19(-1.34%) | |||
Jun 17, 2024 | 13.91 | 14.20 | 13.91 | 14.20 | 3,004 | +0.35(+2.53%) |
Jun 14, 2024 | 13.82 | 13.85 | 13.82 | 13.85 | 625 | -0.35(-2.46%) |
Jun 13, 2024 | 13.75 | 14.20 | 13.21 | 14.20 | 4,431 | +0.43(+3.12%) |
Jun 12, 2024 | 13.74 | 14.11 | 13.74 | 13.77 | 2,708 | +0.06(+0.44%) |
Jun 11, 2024 | 13.70 | 13.71 | 13.70 | 13.71 | 580 | -0.30(-2.14%) |
Jun 10, 2024 | 14.00 | 14.01 | 13.80 | 14.01 | 2,728 | +0.17(+1.23%) |
Jun 07, 2024 | 13.79 | 14.05 | 13.65 | 13.84 | 2,574 | -0.07(-0.50%) |
Jun 06, 2024 | 13.90 | 13.91 | 13.90 | 13.91 | 1,977 | +0.27(+1.98%) |
Jun 05, 2024 | 13.85 | 14.10 | 13.64 | 13.64 | 3,318 | -0.28(-2.01%) |
Jun 04, 2024 | 14.00 | 14.00 | 13.79 | 13.92 | 4,795 | -0.19(-1.35%) |