Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 14.15 | 14.58 | 13.98 | 14.49 | 601,622 | +0.43(+3.06%) |
Aug 21, 2024 | 14.12 | 14.36 | 14.00 | 14.06 | 302,436 | +0.01(+0.07%) |
Aug 20, 2024 | 13.99 | 14.20 | 13.84 | 14.05 | 490,956 | +0.03(+0.21%) |
Aug 19, 2024 | 14.60 | 14.67 | 13.93 | 14.02 | 423,844 | -0.61(-4.17%) |
Aug 16, 2024 | 14.27 | 14.90 | 14.27 | 14.63 | 671,040 | +0.35(+2.45%) |
Aug 15, 2024 | 14.47 | 14.74 | 14.26 | 14.28 | 430,051 | +0.16(+1.13%) |
Aug 14, 2024 | 14.52 | 14.82 | 14.12 | 14.12 | 435,416 | -0.31(-2.15%) |
Aug 13, 2024 | 14.47 | 14.64 | 14.27 | 14.43 | 406,982 | +0.12(+0.84%) |
Aug 12, 2024 | 15.38 | 15.41 | 14.24 | 14.31 | 498,954 | -0.97(-6.35%) |
Aug 09, 2024 | 15.79 | 15.79 | 14.97 | 15.28 | 341,891 | -0.39(-2.49%) |
Aug 08, 2024 | 15.93 | 16.04 | 15.59 | 15.67 | 493,888 | -0.07(-0.44%) |
Aug 07, 2024 | 16.88 | 16.88 | 15.70 | 15.74 | 336,503 | -0.88(-5.29%) |
Aug 06, 2024 | 16.51 | 16.97 | 16.17 | 16.62 | 379,951 | +0.06(+0.36%) |
Aug 05, 2024 | 16.49 | 16.77 | 16.06 | 16.56 | 440,195 | -0.55(-3.21%) |
Aug 02, 2024 | 16.68 | 17.34 | 16.62 | 17.11 | 593,035 | -0.44(-2.51%) |
Aug 01, 2024 | 17.32 | 18.24 | 16.92 | 17.55 | 723,293 | -0.69(-3.78%) |
Jul 31, 2024 | 18.05 | 18.50 | 17.37 | 18.24 | 865,687 | +0.20(+1.11%) |
Jul 30, 2024 | 16.59 | 18.15 | 16.50 | 18.04 | 567,486 | +1.45(+8.74%) |
Jul 29, 2024 | 16.55 | 16.77 | 16.35 | 16.59 | 385,887 | +0.07(+0.42%) |
Jul 26, 2024 | 16.64 | 16.96 | 16.34 | 16.52 | 318,653 | +0.04(+0.24%) |
Jul 25, 2024 | 15.76 | 16.57 | 15.76 | 16.48 | 362,789 | +0.73(+4.63%) |
Jul 24, 2024 | 15.56 | 16.18 | 15.50 | 15.75 | 450,757 | +0.19(+1.22%) |
Jul 23, 2024 | 15.21 | 15.66 | 15.10 | 15.56 | 474,640 | +0.39(+2.57%) |
Jul 22, 2024 | 15.33 | 15.48 | 14.93 | 15.17 | 370,311 | -0.07(-0.46%) |
Jul 19, 2024 | 15.16 | 15.34 | 15.01 | 15.24 | 281,302 | +0.13(+0.86%) |
Jul 18, 2024 | 15.41 | 15.68 | 14.92 | 15.11 | 347,429 | -0.30(-1.95%) |
Jul 17, 2024 | 15.08 | 15.71 | 15.08 | 15.41 | 343,603 | +0.22(+1.45%) |
Jul 16, 2024 | 14.30 | 15.20 | 14.30 | 15.19 | 382,299 | +1.11(+7.88%) |
Jul 15, 2024 | 13.89 | 14.57 | 13.89 | 14.08 | 421,270 | +0.29(+2.10%) |
Jul 12, 2024 | 13.85 | 14.26 | 13.74 | 13.79 | 289,142 | +0.21(+1.55%) |
Jul 11, 2024 | 13.15 | 13.76 | 13.09 | 13.58 | 392,163 | +0.65(+5.03%) |
Jul 10, 2024 | 13.26 | 13.31 | 12.87 | 12.93 | 209,475 | -0.36(-2.71%) |
Jul 09, 2024 | 13.58 | 13.60 | 12.92 | 13.29 | 383,757 | -0.39(-2.85%) |
Jul 08, 2024 | 13.58 | 13.87 | 13.58 | 13.68 | 327,904 | +0.24(+1.79%) |
Jul 05, 2024 | 13.70 | 13.70 | 13.26 | 13.44 | 273,785 | -0.18(-1.32%) |
Jul 03, 2024 | 13.76 | 13.83 | 13.58 | 13.62 | 110,320 | -0.03(-0.22%) |
Jul 02, 2024 | 13.70 | 13.88 | 13.52 | 13.65 | 292,239 | -0.04(-0.29%) |
Jul 01, 2024 | 14.20 | 14.65 | 13.65 | 13.69 | 558,724 | -0.15(-1.08%) |
Jun 28, 2024 | 13.75 | 13.96 | 13.48 | 13.84 | 962,334 | +0.24(+1.76%) |
Jun 27, 2024 | 14.05 | 14.05 | 13.49 | 13.60 | 264,807 | -0.40(-2.86%) |
Jun 26, 2024 | 13.83 | 14.25 | 13.83 | 14.00 | 357,176 | +0.09(+0.65%) |
Jun 25, 2024 | 13.92 | 14.04 | 13.68 | 13.91 | 298,188 | -0.06(-0.43%) |
Jun 24, 2024 | 14.09 | 14.21 | 13.90 | 13.97 | 353,412 | +0.01(+0.07%) |
Jun 21, 2024 | 14.40 | 14.42 | 13.88 | 13.96 | 1,396,884 | -0.43(-2.99%) |
Jun 20, 2024 | 14.16 | 14.66 | 13.96 | 14.39 | 275,114 | +0.23(+1.62%) |
Jun 18, 2024 | 14.56 | 14.69 | 14.05 | 14.16 | 295,148 | -0.44(-3.01%) |
Jun 17, 2024 | 15.05 | 15.11 | 14.48 | 14.60 | 309,843 | -0.45(-2.99%) |
Jun 14, 2024 | 14.62 | 15.38 | 14.61 | 15.05 | 592,170 | +0.28(+1.90%) |
Jun 13, 2024 | 14.47 | 14.88 | 14.37 | 14.77 | 362,698 | +0.29(+2.00%) |
Jun 12, 2024 | 15.04 | 15.15 | 14.38 | 14.48 | 333,377 | -0.25(-1.70%) |
Jun 11, 2024 | 14.29 | 14.77 | 14.10 | 14.73 | 343,125 | +0.37(+2.58%) |
Jun 10, 2024 | 14.51 | 14.74 | 14.32 | 14.36 | 303,744 | -0.33(-2.25%) |
Jun 07, 2024 | 14.41 | 14.88 | 14.41 | 14.69 | 248,396 | +0.18(+1.24%) |
Jun 06, 2024 | 14.45 | 14.68 | 14.39 | 14.51 | 259,236 | +0.06(+0.42%) |
Jun 05, 2024 | 14.48 | 14.69 | 14.25 | 14.45 | 320,175 | +0.08(+0.56%) |
Jun 04, 2024 | 14.61 | 14.78 | 14.29 | 14.37 | 341,752 | -0.33(-2.24%) |