Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 13.71 | 13.74 | 13.43 | 13.60 | 682,200 | -0.23(-1.66%) |
Aug 21, 2024 | 13.60 | 14.08 | 13.55 | 13.83 | 837,478 | +0.38(+2.83%) |
Aug 20, 2024 | 13.86 | 13.93 | 13.17 | 13.45 | 1,007,281 | -0.60(-4.27%) |
Aug 19, 2024 | 14.10 | 14.33 | 13.99 | 14.05 | 1,166,491 | -0.13(-0.92%) |
Aug 16, 2024 | 13.82 | 14.47 | 13.68 | 14.18 | 967,540 | +0.33(+2.38%) |
Aug 15, 2024 | 13.79 | 13.93 | 13.65 | 13.85 | 1,168,652 | +0.35(+2.59%) |
Aug 14, 2024 | 14.24 | 14.24 | 13.30 | 13.50 | 1,012,230 | -0.71(-5.00%) |
Aug 13, 2024 | 13.13 | 14.22 | 12.90 | 14.21 | 1,395,249 | +1.05(+7.98%) |
Aug 12, 2024 | 13.29 | 13.37 | 13.02 | 13.16 | 1,173,482 | -0.05(-0.38%) |
Aug 09, 2024 | 14.12 | 14.26 | 12.77 | 13.21 | 1,230,765 | -1.00(-7.04%) |
Aug 08, 2024 | 14.52 | 14.82 | 14.18 | 14.21 | 1,077,427 | -0.23(-1.59%) |
Aug 07, 2024 | 14.03 | 15.70 | 14.03 | 14.44 | 1,708,725 | +0.31(+2.19%) |
Aug 06, 2024 | 16.18 | 16.46 | 13.57 | 14.13 | 3,166,197 | -2.05(-12.67%) |
Aug 05, 2024 | 16.21 | 16.56 | 15.87 | 16.18 | 804,632 | -0.85(-4.99%) |
Aug 02, 2024 | 17.16 | 17.44 | 16.87 | 17.03 | 1,035,460 | -0.55(-3.13%) |
Aug 01, 2024 | 17.76 | 17.84 | 17.16 | 17.58 | 860,546 | -0.15(-0.85%) |
Jul 31, 2024 | 18.04 | 18.13 | 17.55 | 17.73 | 703,629 | -0.03(-0.17%) |
Jul 30, 2024 | 17.58 | 17.90 | 17.48 | 17.76 | 529,380 | +0.21(+1.20%) |
Jul 29, 2024 | 17.55 | 17.76 | 17.25 | 17.55 | 552,812 | -0.04(-0.23%) |
Jul 26, 2024 | 18.00 | 18.14 | 17.50 | 17.59 | 827,547 | -0.31(-1.73%) |
Jul 25, 2024 | 16.15 | 17.99 | 16.10 | 17.90 | 1,014,318 | +1.66(+10.22%) |
Jul 24, 2024 | 16.50 | 16.64 | 16.05 | 16.24 | 425,320 | -0.27(-1.64%) |
Jul 23, 2024 | 16.47 | 16.67 | 16.18 | 16.51 | 625,453 | -0.09(-0.54%) |
Jul 22, 2024 | 16.63 | 17.50 | 16.25 | 16.60 | 619,788 | -0.05(-0.30%) |
Jul 19, 2024 | 16.61 | 16.88 | 16.51 | 16.65 | 565,887 | +0.08(+0.48%) |
Jul 18, 2024 | 16.94 | 17.16 | 16.51 | 16.57 | 794,484 | -0.47(-2.76%) |
Jul 17, 2024 | 16.67 | 17.34 | 16.66 | 17.04 | 1,315,991 | +0.35(+2.10%) |
Jul 16, 2024 | 16.09 | 16.82 | 15.95 | 16.69 | 1,166,188 | +0.56(+3.47%) |
Jul 15, 2024 | 16.49 | 16.62 | 16.04 | 16.13 | 931,215 | -0.33(-2.00%) |
Jul 12, 2024 | 16.86 | 16.98 | 16.12 | 16.46 | 894,027 | -0.14(-0.84%) |
Jul 11, 2024 | 15.41 | 16.62 | 15.33 | 16.60 | 1,561,849 | +1.47(+9.72%) |
Jul 10, 2024 | 15.35 | 15.47 | 14.92 | 15.13 | 478,525 | -0.15(-0.98%) |
Jul 09, 2024 | 14.78 | 15.43 | 14.57 | 15.28 | 1,293,404 | +0.41(+2.76%) |
Jul 08, 2024 | 14.43 | 14.95 | 14.43 | 14.87 | 769,688 | +0.48(+3.34%) |
Jul 05, 2024 | 15.09 | 15.13 | 14.35 | 14.39 | 902,041 | -0.61(-4.07%) |
Jul 03, 2024 | 15.22 | 15.25 | 14.97 | 15.00 | 339,303 | -0.14(-0.92%) |
Jul 02, 2024 | 15.70 | 15.70 | 15.09 | 15.14 | 590,042 | -0.40(-2.57%) |
Jul 01, 2024 | 15.85 | 16.01 | 15.17 | 15.54 | 1,005,066 | -0.32(-2.02%) |
Jun 28, 2024 | 16.75 | 16.87 | 15.81 | 15.86 | 2,355,214 | -0.73(-4.43%) |
Jun 27, 2024 | 16.64 | 16.74 | 16.48 | 16.59 | 612,949 | +0.08(+0.51%) |
Jun 26, 2024 | 15.99 | 16.83 | 15.80 | 16.51 | 875,937 | +0.48(+2.99%) |
Jun 25, 2024 | 15.70 | 16.11 | 15.39 | 16.03 | 978,696 | +0.25(+1.58%) |
Jun 24, 2024 | 15.03 | 15.85 | 15.01 | 15.78 | 842,252 | +0.78(+5.20%) |
Jun 21, 2024 | 14.79 | 15.01 | 14.63 | 15.00 | 2,296,919 | +0.21(+1.42%) |
Jun 20, 2024 | 14.85 | 15.09 | 14.54 | 14.79 | 704,748 | -0.09(-0.60%) |
Jun 18, 2024 | 14.84 | 14.96 | 14.48 | 14.88 | 1,023,815 | +0.03(+0.20%) |
Jun 17, 2024 | 15.00 | 15.20 | 14.40 | 14.85 | 1,659,166 | -0.27(-1.79%) |
Jun 14, 2024 | 15.61 | 15.61 | 15.03 | 15.12 | 916,085 | -0.51(-3.26%) |
Jun 13, 2024 | 16.05 | 16.14 | 15.36 | 15.63 | 1,397,666 | -0.55(-3.40%) |
Jun 12, 2024 | 17.02 | 17.08 | 16.04 | 16.18 | 740,528 | -0.46(-2.76%) |
Jun 11, 2024 | 16.55 | 16.75 | 16.26 | 16.64 | 699,769 | -0.04(-0.24%) |
Jun 10, 2024 | 16.53 | 16.81 | 16.13 | 16.68 | 649,436 | +0.01(+0.06%) |
Jun 07, 2024 | 16.83 | 16.98 | 16.60 | 16.67 | 634,865 | -0.43(-2.51%) |
Jun 06, 2024 | 16.63 | 17.30 | 16.60 | 17.10 | 568,997 | +0.24(+1.42%) |
Jun 05, 2024 | 17.13 | 17.22 | 16.81 | 16.86 | 746,017 | -0.25(-1.46%) |
Jun 04, 2024 | 17.42 | 17.42 | 16.92 | 17.11 | 813,179 | -0.47(-2.67%) |