Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 14.56 | 14.65 | 13.92 | 14.17 | 215,410 | -0.28(-1.90%) |
Aug 12, 2024 | 14.48 | 14.69 | 13.85 | 14.45 | 331,629 | +0.03(+0.17%) |
Aug 09, 2024 | 14.16 | 14.53 | 13.92 | 14.42 | 289,051 | +0.28(+1.98%) |
Aug 08, 2024 | 14.24 | 14.49 | 13.67 | 14.14 | 476,721 | +0.43(+3.14%) |
Aug 07, 2024 | 15.02 | 15.02 | 13.44 | 13.71 | 528,392 | -0.52(-3.65%) |
Aug 06, 2024 | 13.52 | 14.42 | 13.10 | 14.23 | 313,327 | +0.65(+4.79%) |
Aug 05, 2024 | 13.25 | 13.90 | 12.51 | 13.58 | 368,488 | -0.88(-6.09%) |
Aug 02, 2024 | 13.51 | 14.62 | 13.51 | 14.46 | 532,766 | -0.26(-1.77%) |
Aug 01, 2024 | 14.97 | 15.04 | 14.17 | 14.72 | 377,957 | -0.25(-1.67%) |
Jul 31, 2024 | 14.67 | 15.53 | 14.35 | 14.97 | 438,919 | +0.39(+2.67%) |
Jul 30, 2024 | 14.85 | 15.24 | 14.42 | 14.58 | 280,020 | -0.22(-1.49%) |
Jul 29, 2024 | 15.80 | 15.86 | 14.44 | 14.80 | 430,438 | -1.06(-6.68%) |
Jul 26, 2024 | 14.90 | 15.97 | 14.79 | 15.86 | 942,935 | +1.30(+8.93%) |
Jul 25, 2024 | 14.34 | 15.10 | 14.34 | 14.56 | 425,487 | +0.28(+1.96%) |
Jul 24, 2024 | 14.46 | 14.70 | 13.95 | 14.28 | 436,921 | -0.30(-2.06%) |
Jul 23, 2024 | 15.02 | 15.52 | 14.53 | 14.58 | 1,002,070 | -0.57(-3.76%) |
Jul 22, 2024 | 13.68 | 15.36 | 13.46 | 15.15 | 827,077 | +1.57(+11.56%) |
Jul 19, 2024 | 13.66 | 13.92 | 13.49 | 13.58 | 263,134 | -0.05(-0.37%) |
Jul 18, 2024 | 13.62 | 14.12 | 13.29 | 13.63 | 584,473 | -0.05(-0.37%) |
Jul 17, 2024 | 14.40 | 14.60 | 13.63 | 13.68 | 392,253 | -1.06(-7.19%) |
Jul 16, 2024 | 14.78 | 15.25 | 14.62 | 14.74 | 548,678 | +0.16(+1.10%) |
Jul 15, 2024 | 14.49 | 14.91 | 14.23 | 14.58 | 715,264 | +0.33(+2.32%) |
Jul 12, 2024 | 14.23 | 14.87 | 13.88 | 14.25 | 474,905 | +0.22(+1.57%) |
Jul 11, 2024 | 13.71 | 14.52 | 13.66 | 14.03 | 519,366 | +0.77(+5.81%) |
Jul 10, 2024 | 13.56 | 13.79 | 12.97 | 13.26 | 299,691 | -0.12(-0.90%) |
Jul 09, 2024 | 12.98 | 13.53 | 12.81 | 13.38 | 619,961 | +0.44(+3.40%) |
Jul 08, 2024 | 13.35 | 13.70 | 12.70 | 12.94 | 346,180 | -0.18(-1.37%) |
Jul 05, 2024 | 12.52 | 13.16 | 12.24 | 13.12 | 560,402 | +0.45(+3.55%) |
Jul 03, 2024 | 12.87 | 13.42 | 12.64 | 12.67 | 336,169 | -0.16(-1.25%) |
Jul 02, 2024 | 13.67 | 13.94 | 12.81 | 12.83 | 542,660 | -1.04(-7.50%) |
Jul 01, 2024 | 13.51 | 14.01 | 13.39 | 13.87 | 958,192 | +0.36(+2.66%) |
Jun 28, 2024 | 13.60 | 13.68 | 12.86 | 13.51 | 3,182,272 | +0.20(+1.50%) |
Jun 27, 2024 | 12.97 | 13.38 | 12.76 | 13.31 | 1,339,762 | +0.39(+3.02%) |
Jun 26, 2024 | 13.82 | 13.87 | 12.90 | 12.92 | 1,471,759 | -1.03(-7.38%) |
Jun 25, 2024 | 14.29 | 14.60 | 13.75 | 13.95 | 472,291 | -0.38(-2.65%) |
Jun 24, 2024 | 13.99 | 14.61 | 13.65 | 14.33 | 691,758 | +0.10(+0.70%) |
Jun 21, 2024 | 14.87 | 15.24 | 14.14 | 14.23 | 2,593,998 | -0.53(-3.59%) |
Jun 20, 2024 | 14.88 | 15.26 | 14.51 | 14.76 | 551,770 | -0.31(-2.06%) |
Jun 18, 2024 | 15.56 | 15.80 | 15.00 | 15.07 | 462,469 | -0.53(-3.40%) |
Jun 17, 2024 | 16.21 | 16.62 | 15.53 | 15.60 | 1,061,112 | -0.65(-4.00%) |
Jun 14, 2024 | 17.00 | 17.34 | 16.00 | 16.25 | 709,394 | -1.27(-7.25%) |
Jun 13, 2024 | 17.18 | 17.58 | 16.67 | 17.52 | 464,391 | +0.33(+1.92%) |
Jun 12, 2024 | 16.57 | 17.45 | 16.25 | 17.19 | 750,109 | +1.35(+8.52%) |
Jun 11, 2024 | 14.70 | 15.87 | 14.64 | 15.84 | 543,790 | +0.95(+6.38%) |
Jun 10, 2024 | 14.76 | 15.30 | 14.70 | 14.89 | 1,157,673 | +0.03(+0.20%) |
Jun 07, 2024 | 14.76 | 15.19 | 14.55 | 14.86 | 381,583 | -0.35(-2.30%) |
Jun 06, 2024 | 16.36 | 16.50 | 15.00 | 15.21 | 429,982 | -1.20(-7.31%) |
Jun 05, 2024 | 16.12 | 16.69 | 15.67 | 16.41 | 672,516 | +0.51(+3.21%) |
Jun 04, 2024 | 15.40 | 15.90 | 14.98 | 15.90 | 810,925 | +0.42(+2.71%) |