Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 13.81 | 13.90 | 13.67 | 13.86 | 172,084 | +0.01(+0.07%) |
Aug 29, 2024 | 13.55 | 13.88 | 13.43 | 13.85 | 420,582 | +0.44(+3.28%) |
Aug 28, 2024 | 13.40 | 13.52 | 13.30 | 13.41 | 517,227 | -0.04(-0.30%) |
Aug 27, 2024 | 13.47 | 13.53 | 13.39 | 13.45 | 270,957 | -0.11(-0.81%) |
Aug 26, 2024 | 13.58 | 13.63 | 13.35 | 13.56 | 200,958 | +0.14(+1.04%) |
Aug 23, 2024 | 13.22 | 13.60 | 13.20 | 13.42 | 503,409 | +0.33(+2.52%) |
Aug 22, 2024 | 13.28 | 13.28 | 13.06 | 13.09 | 291,515 | -0.13(-0.98%) |
Aug 21, 2024 | 13.61 | 13.62 | 13.18 | 13.22 | 305,561 | -0.35(-2.58%) |
Aug 20, 2024 | 14.09 | 14.09 | 13.51 | 13.57 | 165,948 | -0.43(-3.07%) |
Aug 19, 2024 | 13.93 | 14.00 | 13.75 | 14.00 | 156,754 | +0.18(+1.30%) |
Aug 16, 2024 | 13.22 | 13.87 | 13.22 | 13.82 | 184,820 | +0.48(+3.60%) |
Aug 15, 2024 | 13.17 | 13.53 | 13.03 | 13.34 | 246,254 | +0.19(+1.44%) |
Aug 14, 2024 | 12.85 | 13.16 | 12.74 | 13.15 | 437,669 | +0.30(+2.33%) |
Aug 13, 2024 | 13.03 | 13.22 | 12.72 | 12.85 | 681,414 | -0.20(-1.53%) |
Aug 12, 2024 | 13.32 | 13.33 | 13.03 | 13.05 | 375,813 | -0.30(-2.25%) |
Aug 09, 2024 | 13.53 | 13.56 | 13.32 | 13.35 | 252,993 | -0.10(-0.74%) |
Aug 08, 2024 | 13.52 | 13.62 | 13.31 | 13.45 | 526,749 | +0.11(+0.82%) |
Aug 07, 2024 | 13.52 | 13.58 | 13.20 | 13.34 | 580,254 | +0.06(+0.45%) |
Aug 06, 2024 | 13.00 | 13.35 | 12.77 | 13.28 | 899,790 | +0.41(+3.19%) |
Aug 05, 2024 | 12.78 | 12.99 | 12.40 | 12.87 | 885,266 | -0.49(-3.67%) |
Aug 02, 2024 | 13.49 | 13.61 | 13.15 | 13.36 | 504,268 | -0.11(-0.82%) |
Aug 01, 2024 | 13.50 | 13.50 | 12.70 | 13.47 | 1,652,152 | -0.47(-3.37%) |
Jul 31, 2024 | 13.85 | 14.11 | 13.83 | 13.94 | 259,433 | -0.09(-0.64%) |
Jul 30, 2024 | 14.32 | 14.45 | 13.98 | 14.03 | 103,333 | -0.22(-1.54%) |
Jul 29, 2024 | 14.10 | 14.41 | 14.07 | 14.25 | 202,957 | -0.01(-0.07%) |
Jul 26, 2024 | 13.96 | 14.48 | 13.96 | 14.26 | 190,030 | +0.30(+2.15%) |
Jul 25, 2024 | 14.17 | 14.41 | 13.96 | 13.96 | 233,146 | -0.10(-0.71%) |
Jul 24, 2024 | 14.51 | 14.51 | 14.04 | 14.06 | 234,221 | -0.45(-3.10%) |
Jul 23, 2024 | 14.44 | 14.68 | 14.29 | 14.51 | 291,365 | +0.13(+0.90%) |
Jul 22, 2024 | 14.34 | 14.51 | 14.22 | 14.38 | 144,149 | +0.10(+0.70%) |
Jul 19, 2024 | 14.70 | 14.73 | 14.26 | 14.28 | 172,271 | -0.45(-3.05%) |
Jul 18, 2024 | 14.83 | 15.17 | 14.65 | 14.73 | 201,064 | -0.09(-0.61%) |
Jul 17, 2024 | 14.57 | 14.84 | 14.53 | 14.82 | 212,018 | +0.28(+1.93%) |
Jul 16, 2024 | 14.08 | 14.73 | 14.03 | 14.54 | 315,268 | +0.27(+1.89%) |
Jul 15, 2024 | 14.12 | 14.38 | 14.10 | 14.27 | 163,518 | +0.15(+1.06%) |
Jul 12, 2024 | 14.33 | 14.33 | 13.94 | 14.12 | 205,573 | -0.12(-0.84%) |
Jul 11, 2024 | 14.15 | 14.35 | 14.01 | 14.24 | 308,242 | +0.15(+1.06%) |
Jul 10, 2024 | 14.32 | 14.32 | 14.01 | 14.09 | 203,962 | -0.17(-1.19%) |
Jul 09, 2024 | 14.24 | 14.45 | 14.12 | 14.26 | 109,061 | +0.01(+0.07%) |
Jul 08, 2024 | 14.32 | 14.47 | 14.20 | 14.25 | 158,333 | -0.15(-1.04%) |
Jul 05, 2024 | 14.42 | 14.45 | 14.22 | 14.40 | 212,679 | -0.08(-0.55%) |
Jul 03, 2024 | 14.43 | 14.49 | 14.33 | 14.48 | 73,580 | +0.05(+0.35%) |
Jul 02, 2024 | 14.54 | 14.68 | 14.38 | 14.43 | 260,307 | -0.08(-0.55%) |
Jul 01, 2024 | 14.22 | 14.51 | 14.08 | 14.51 | 352,397 | +0.20(+1.40%) |
Jun 28, 2024 | 14.05 | 14.37 | 13.97 | 14.31 | 686,742 | +0.28(+2.00%) |
Jun 27, 2024 | 14.25 | 14.30 | 13.83 | 14.03 | 381,558 | -0.22(-1.54%) |
Jun 26, 2024 | 14.27 | 14.40 | 14.11 | 14.25 | 270,741 | +0.02(+0.14%) |
Jun 25, 2024 | 13.76 | 14.31 | 13.67 | 14.23 | 368,710 | +0.63(+4.63%) |
Jun 24, 2024 | 13.09 | 13.61 | 13.02 | 13.60 | 658,228 | +0.50(+3.82%) |
Jun 21, 2024 | 13.43 | 13.48 | 13.06 | 13.10 | 929,671 | -0.22(-1.65%) |
Jun 20, 2024 | 13.08 | 13.32 | 13.04 | 13.32 | 334,647 | +0.20(+1.52%) |
Jun 18, 2024 | 13.20 | 13.32 | 13.06 | 13.12 | 615,452 | -0.16(-1.20%) |
Jun 17, 2024 | 13.38 | 13.38 | 13.05 | 13.28 | 415,262 | -0.16(-1.19%) |
Jun 14, 2024 | 13.50 | 13.67 | 13.34 | 13.44 | 309,705 | -0.18(-1.32%) |
Jun 13, 2024 | 13.59 | 13.86 | 13.50 | 13.62 | 366,201 | +0.01(+0.07%) |
Jun 12, 2024 | 13.80 | 13.90 | 13.58 | 13.61 | 204,388 | -0.06(-0.44%) |
Jun 11, 2024 | 13.39 | 13.92 | 13.25 | 13.67 | 591,299 | +0.33(+2.47%) |
Jun 10, 2024 | 12.53 | 13.50 | 12.50 | 13.34 | 910,086 | +0.81(+6.46%) |
Jun 07, 2024 | 12.50 | 12.70 | 12.39 | 12.53 | 154,819 | -0.05(-0.40%) |
Jun 06, 2024 | 12.74 | 12.85 | 12.54 | 12.58 | 175,801 | -0.23(-1.80%) |
Jun 05, 2024 | 12.47 | 12.81 | 12.40 | 12.81 | 170,689 | +0.38(+3.06%) |
Jun 04, 2024 | 12.33 | 12.51 | 12.15 | 12.43 | 267,180 | +0.10(+0.81%) |