Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 13.39 | 13.69 | 13.20 | 13.26 | 276,154 | -0.16(-1.19%) |
Aug 15, 2024 | 13.19 | 13.57 | 13.03 | 13.42 | 443,700 | +0.70(+5.50%) |
Aug 14, 2024 | 12.77 | 12.89 | 12.44 | 12.72 | 395,750 | +0.06(+0.47%) |
Aug 13, 2024 | 12.39 | 12.69 | 12.19 | 12.66 | 414,447 | +0.34(+2.76%) |
Aug 12, 2024 | 12.46 | 12.67 | 12.19 | 12.32 | 723,736 | -0.16(-1.28%) |
Aug 09, 2024 | 12.92 | 13.01 | 12.00 | 12.48 | 735,763 | -0.39(-3.03%) |
Aug 08, 2024 | 13.12 | 13.27 | 12.81 | 12.87 | 468,359 | -0.12(-0.92%) |
Aug 07, 2024 | 13.57 | 13.76 | 12.96 | 12.99 | 500,322 | -0.41(-3.06%) |
Aug 06, 2024 | 13.45 | 13.72 | 13.32 | 13.40 | 554,027 | -0.03(-0.22%) |
Aug 05, 2024 | 13.79 | 13.95 | 13.35 | 13.43 | 845,284 | -1.17(-8.01%) |
Aug 02, 2024 | 14.44 | 14.69 | 14.08 | 14.60 | 757,943 | -0.15(-1.02%) |
Aug 01, 2024 | 15.49 | 15.61 | 14.57 | 14.75 | 683,003 | -0.75(-4.84%) |
Jul 31, 2024 | 15.41 | 16.03 | 15.31 | 15.50 | 713,316 | -0.06(-0.39%) |
Jul 30, 2024 | 15.25 | 15.78 | 15.04 | 15.56 | 580,574 | +0.34(+2.23%) |
Jul 29, 2024 | 15.53 | 15.87 | 15.11 | 15.22 | 580,646 | -0.31(-2.00%) |
Jul 26, 2024 | 14.89 | 15.56 | 14.72 | 15.53 | 650,655 | +0.83(+5.65%) |
Jul 25, 2024 | 14.58 | 15.04 | 14.52 | 14.70 | 480,806 | +0.22(+1.52%) |
Jul 24, 2024 | 14.65 | 15.06 | 14.41 | 14.48 | 464,701 | -0.30(-2.03%) |
Jul 23, 2024 | 14.03 | 14.93 | 14.02 | 14.78 | 536,069 | +0.63(+4.45%) |
Jul 22, 2024 | 14.33 | 14.35 | 13.70 | 14.15 | 498,560 | -0.09(-0.63%) |
Jul 19, 2024 | 14.10 | 14.27 | 13.84 | 14.24 | 422,069 | +0.16(+1.14%) |
Jul 18, 2024 | 13.83 | 14.24 | 13.77 | 14.08 | 510,416 | +0.15(+1.08%) |
Jul 17, 2024 | 13.32 | 13.97 | 13.32 | 13.93 | 585,412 | +0.42(+3.11%) |
Jul 16, 2024 | 12.99 | 13.56 | 12.93 | 13.51 | 481,761 | +0.73(+5.71%) |
Jul 15, 2024 | 12.64 | 12.93 | 12.59 | 12.78 | 454,454 | +0.13(+1.03%) |
Jul 12, 2024 | 12.65 | 12.77 | 12.37 | 12.65 | 367,774 | +0.15(+1.20%) |
Jul 11, 2024 | 12.19 | 12.59 | 12.05 | 12.50 | 405,312 | +0.57(+4.78%) |
Jul 10, 2024 | 12.08 | 12.29 | 11.92 | 11.93 | 392,558 | -0.04(-0.33%) |
Jul 09, 2024 | 12.35 | 12.36 | 11.88 | 11.97 | 385,160 | -0.42(-3.39%) |
Jul 08, 2024 | 12.57 | 12.83 | 12.33 | 12.39 | 383,400 | -0.02(-0.16%) |
Jul 05, 2024 | 12.22 | 12.47 | 12.08 | 12.41 | 552,573 | +0.15(+1.22%) |
Jul 03, 2024 | 12.65 | 12.67 | 12.25 | 12.26 | 273,689 | -0.36(-2.85%) |
Jul 02, 2024 | 12.83 | 12.95 | 12.59 | 12.62 | 358,125 | -0.17(-1.33%) |
Jul 01, 2024 | 13.07 | 13.29 | 12.64 | 12.79 | 536,742 | -0.31(-2.37%) |
Jun 28, 2024 | 12.96 | 13.28 | 12.85 | 13.10 | 818,843 | +0.20(+1.55%) |
Jun 27, 2024 | 13.22 | 13.25 | 12.75 | 12.90 | 635,529 | -0.32(-2.42%) |
Jun 26, 2024 | 12.93 | 13.29 | 12.90 | 13.22 | 552,000 | +0.02(+0.15%) |
Jun 25, 2024 | 13.19 | 13.35 | 12.98 | 13.20 | 488,819 | -0.06(-0.45%) |
Jun 24, 2024 | 13.45 | 13.68 | 13.25 | 13.26 | 474,095 | -0.15(-1.12%) |
Jun 21, 2024 | 13.52 | 13.68 | 13.26 | 13.41 | 1,710,020 | -0.04(-0.30%) |
Jun 20, 2024 | 13.63 | 13.75 | 13.43 | 13.45 | 612,240 | -0.22(-1.61%) |
Jun 18, 2024 | 13.58 | 13.81 | 13.52 | 13.67 | 548,465 | +0.02(+0.15%) |
Jun 17, 2024 | 12.99 | 13.67 | 12.81 | 13.65 | 1,660,630 | +0.44(+3.33%) |
Jun 14, 2024 | 13.49 | 13.51 | 13.04 | 13.21 | 470,361 | -0.41(-3.01%) |
Jun 13, 2024 | 13.84 | 13.93 | 13.40 | 13.62 | 385,657 | -0.19(-1.38%) |
Jun 12, 2024 | 14.48 | 14.67 | 13.79 | 13.81 | 582,219 | -0.35(-2.47%) |
Jun 11, 2024 | 14.19 | 14.27 | 13.90 | 14.16 | 641,388 | -0.14(-0.98%) |
Jun 10, 2024 | 14.65 | 14.69 | 14.11 | 14.30 | 696,274 | -0.41(-2.79%) |
Jun 07, 2024 | 15.24 | 15.31 | 14.25 | 14.71 | 1,109,639 | -0.83(-5.34%) |
Jun 06, 2024 | 13.57 | 15.64 | 13.50 | 15.54 | 1,754,877 | +2.14(+15.97%) |
Jun 05, 2024 | 12.86 | 13.77 | 12.60 | 13.40 | 1,844,884 | +1.26(+10.38%) |
Jun 04, 2024 | 12.27 | 12.42 | 12.05 | 12.14 | 782,443 | -0.18(-1.46%) |