Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 14.64 | 14.73 | 14.34 | 14.45 | 954,038 | -0.16(-1.10%) |
Aug 29, 2024 | 15.01 | 15.08 | 14.54 | 14.61 | 372,924 | -0.43(-2.86%) |
Aug 28, 2024 | 15.31 | 15.41 | 15.01 | 15.04 | 276,858 | -0.31(-2.02%) |
Aug 27, 2024 | 15.56 | 15.66 | 15.31 | 15.35 | 227,431 | -0.23(-1.48%) |
Aug 26, 2024 | 15.93 | 15.97 | 15.55 | 15.58 | 282,658 | -0.26(-1.64%) |
Aug 23, 2024 | 15.17 | 15.85 | 15.16 | 15.84 | 328,939 | +0.71(+4.69%) |
Aug 22, 2024 | 15.18 | 15.32 | 15.04 | 15.13 | 191,577 | -0.08(-0.53%) |
Aug 21, 2024 | 15.28 | 15.40 | 15.04 | 15.21 | 294,966 | +0.00(+0.00%) |
Aug 20, 2024 | 15.32 | 15.43 | 15.08 | 15.21 | 301,216 | -0.07(-0.46%) |
Aug 19, 2024 | 15.36 | 15.52 | 15.25 | 15.28 | 291,748 | -0.05(-0.33%) |
Aug 16, 2024 | 15.36 | 15.69 | 15.25 | 15.33 | 482,241 | -0.03(-0.20%) |
Aug 15, 2024 | 15.25 | 15.72 | 15.17 | 15.36 | 405,916 | +0.32(+2.13%) |
Aug 14, 2024 | 15.08 | 15.08 | 14.76 | 15.04 | 224,200 | +0.08(+0.53%) |
Aug 13, 2024 | 14.15 | 14.98 | 14.00 | 14.96 | 367,724 | +0.93(+6.63%) |
Aug 12, 2024 | 14.08 | 14.34 | 14.02 | 14.03 | 300,188 | -0.03(-0.21%) |
Aug 09, 2024 | 13.79 | 14.08 | 13.62 | 14.06 | 275,883 | +0.23(+1.66%) |
Aug 08, 2024 | 13.65 | 13.96 | 13.49 | 13.83 | 307,907 | +0.37(+2.75%) |
Aug 07, 2024 | 13.70 | 13.86 | 13.45 | 13.46 | 346,231 | -0.02(-0.15%) |
Aug 06, 2024 | 13.41 | 13.71 | 13.03 | 13.48 | 320,985 | +0.19(+1.43%) |
Aug 05, 2024 | 12.65 | 13.36 | 12.16 | 13.29 | 773,450 | -0.50(-3.63%) |
Aug 02, 2024 | 14.02 | 14.19 | 13.60 | 13.79 | 708,817 | -0.81(-5.55%) |
Aug 01, 2024 | 15.04 | 15.30 | 14.57 | 14.60 | 435,194 | -0.38(-2.54%) |
Jul 31, 2024 | 14.61 | 15.35 | 14.54 | 14.98 | 421,523 | +0.43(+2.96%) |
Jul 30, 2024 | 14.68 | 14.86 | 14.20 | 14.55 | 447,647 | -0.13(-0.89%) |
Jul 29, 2024 | 15.44 | 15.64 | 14.67 | 14.68 | 603,262 | -0.58(-3.80%) |
Jul 26, 2024 | 14.94 | 15.33 | 14.91 | 15.26 | 401,709 | +0.55(+3.74%) |
Jul 25, 2024 | 14.68 | 15.07 | 14.15 | 14.71 | 550,473 | +0.09(+0.62%) |
Jul 24, 2024 | 15.19 | 15.26 | 14.60 | 14.62 | 470,593 | -0.52(-3.43%) |
Jul 23, 2024 | 14.42 | 15.20 | 14.30 | 15.14 | 765,369 | +0.62(+4.27%) |
Jul 22, 2024 | 14.25 | 14.74 | 14.25 | 14.52 | 488,556 | +0.37(+2.61%) |
Jul 19, 2024 | 14.30 | 14.53 | 14.06 | 14.15 | 351,970 | -0.15(-1.05%) |
Jul 18, 2024 | 14.47 | 14.65 | 13.75 | 14.30 | 967,102 | -0.20(-1.38%) |
Jul 17, 2024 | 14.97 | 15.03 | 14.27 | 14.50 | 772,100 | -0.65(-4.29%) |
Jul 16, 2024 | 14.86 | 15.23 | 14.54 | 15.15 | 1,263,980 | +0.60(+4.12%) |
Jul 15, 2024 | 14.12 | 14.72 | 13.90 | 14.55 | 951,244 | +0.65(+4.68%) |
Jul 12, 2024 | 14.02 | 14.19 | 13.74 | 13.90 | 530,357 | -0.07(-0.50%) |
Jul 11, 2024 | 13.83 | 14.30 | 13.61 | 13.97 | 1,008,480 | +0.32(+2.34%) |
Jul 10, 2024 | 13.73 | 13.78 | 13.27 | 13.65 | 480,901 | -0.02(-0.15%) |
Jul 09, 2024 | 13.68 | 13.86 | 13.48 | 13.67 | 520,853 | -0.05(-0.36%) |
Jul 08, 2024 | 13.18 | 13.77 | 13.03 | 13.72 | 512,850 | +0.67(+5.13%) |
Jul 05, 2024 | 13.44 | 13.83 | 13.00 | 13.05 | 499,612 | -0.40(-2.97%) |
Jul 03, 2024 | 13.23 | 13.48 | 12.80 | 13.45 | 402,071 | +0.30(+2.28%) |
Jul 02, 2024 | 13.71 | 13.75 | 13.04 | 13.15 | 526,504 | -0.62(-4.50%) |
Jul 01, 2024 | 13.95 | 14.12 | 13.59 | 13.77 | 1,152,795 | -0.18(-1.29%) |
Jun 28, 2024 | 13.66 | 14.58 | 13.62 | 13.95 | 2,021,845 | +0.48(+3.56%) |
Jun 27, 2024 | 13.26 | 13.52 | 12.84 | 13.47 | 1,334,629 | +0.17(+1.28%) |
Jun 26, 2024 | 12.92 | 14.15 | 11.90 | 13.30 | 3,565,384 | +2.38(+21.79%) |
Jun 25, 2024 | 11.24 | 11.37 | 10.92 | 10.92 | 423,632 | -0.34(-3.02%) |
Jun 24, 2024 | 10.76 | 11.35 | 10.76 | 11.26 | 425,880 | +0.55(+5.14%) |
Jun 21, 2024 | 10.97 | 11.10 | 10.59 | 10.71 | 410,643 | -0.28(-2.55%) |
Jun 20, 2024 | 11.00 | 11.15 | 10.82 | 10.99 | 327,803 | +0.00(+0.00%) |
Jun 18, 2024 | 10.90 | 11.05 | 10.90 | 10.99 | 230,970 | +0.06(+0.55%) |
Jun 17, 2024 | 10.93 | 11.03 | 10.60 | 10.93 | 243,897 | -0.01(-0.09%) |
Jun 14, 2024 | 11.34 | 11.34 | 10.92 | 10.94 | 299,832 | -0.52(-4.54%) |
Jun 13, 2024 | 11.54 | 11.63 | 11.26 | 11.46 | 160,762 | -0.08(-0.69%) |
Jun 12, 2024 | 11.75 | 12.00 | 11.50 | 11.54 | 377,790 | -0.01(-0.09%) |
Jun 11, 2024 | 11.45 | 11.58 | 11.30 | 11.55 | 190,252 | +0.02(+0.17%) |
Jun 10, 2024 | 11.24 | 11.70 | 11.18 | 11.53 | 395,291 | +0.17(+1.50%) |
Jun 07, 2024 | 11.39 | 11.39 | 11.25 | 11.36 | 195,403 | -0.03(-0.26%) |
Jun 06, 2024 | 11.25 | 11.39 | 11.09 | 11.39 | 250,046 | +0.11(+0.98%) |
Jun 05, 2024 | 11.40 | 11.50 | 11.23 | 11.28 | 179,097 | -0.02(-0.18%) |
Jun 04, 2024 | 11.49 | 11.50 | 11.22 | 11.30 | 305,434 | -0.27(-2.33%) |