Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.51 | 15.26 | 14.47 | 15.25 | 34,315 | +0.97(+6.83%) |
Aug 22, 2024 | 14.24 | 14.35 | 14.22 | 14.28 | 8,847 | -0.05(-0.35%) |
Aug 21, 2024 | 14.50 | 14.50 | 14.04 | 14.32 | 15,445 | +0.19(+1.38%) |
Aug 20, 2024 | 14.50 | 14.50 | 14.13 | 14.13 | 16,124 | -0.33(-2.28%) |
Aug 19, 2024 | 14.42 | 14.52 | 14.24 | 14.46 | 15,496 | +0.15(+1.05%) |
Aug 16, 2024 | 14.09 | 14.35 | 14.09 | 14.31 | 17,055 | +0.22(+1.56%) |
Aug 15, 2024 | 14.18 | 14.40 | 13.96 | 14.09 | 18,366 | +0.26(+1.88%) |
Aug 14, 2024 | 13.75 | 13.84 | 13.70 | 13.83 | 24,442 | +0.14(+1.02%) |
Aug 13, 2024 | 13.62 | 14.03 | 13.42 | 13.69 | 18,288 | +0.20(+1.48%) |
Aug 12, 2024 | 13.55 | 13.69 | 13.48 | 13.49 | 28,897 | -0.22(-1.60%) |
Aug 09, 2024 | 14.05 | 14.05 | 13.65 | 13.71 | 23,479 | -0.34(-2.42%) |
Aug 08, 2024 | 13.89 | 14.13 | 13.87 | 14.05 | 18,950 | +0.27(+1.96%) |
Aug 07, 2024 | 14.09 | 14.45 | 13.78 | 13.78 | 26,241 | -0.13(-0.93%) |
Aug 06, 2024 | 13.79 | 14.04 | 13.79 | 13.91 | 22,652 | +0.07(+0.51%) |
Aug 05, 2024 | 13.55 | 13.89 | 13.27 | 13.84 | 44,530 | -0.32(-2.26%) |
Aug 02, 2024 | 14.21 | 14.64 | 14.07 | 14.16 | 29,822 | -0.55(-3.74%) |
Aug 01, 2024 | 14.97 | 15.21 | 14.45 | 14.71 | 47,146 | -0.21(-1.41%) |
Jul 31, 2024 | 14.97 | 15.39 | 14.72 | 14.92 | 44,125 | +0.00(+0.00%) |
Jul 30, 2024 | 14.98 | 15.09 | 14.88 | 14.92 | 23,713 | +0.09(+0.61%) |
Jul 29, 2024 | 15.42 | 15.42 | 14.83 | 14.83 | 22,511 | -0.64(-4.14%) |
Jul 26, 2024 | 15.61 | 15.66 | 15.21 | 15.47 | 31,384 | +0.03(+0.19%) |
Jul 25, 2024 | 14.75 | 15.61 | 14.75 | 15.44 | 55,626 | +0.77(+5.25%) |
Jul 24, 2024 | 14.47 | 15.00 | 14.47 | 14.67 | 43,905 | +0.17(+1.17%) |
Jul 23, 2024 | 14.57 | 15.00 | 14.47 | 14.50 | 109,179 | -0.18(-1.23%) |
Jul 22, 2024 | 14.34 | 14.78 | 14.11 | 14.68 | 32,009 | +0.33(+2.30%) |
Jul 19, 2024 | 14.64 | 14.64 | 14.35 | 14.35 | 17,197 | -0.30(-2.05%) |
Jul 18, 2024 | 14.78 | 15.01 | 14.54 | 14.65 | 30,103 | -0.29(-1.94%) |
Jul 17, 2024 | 14.41 | 14.94 | 14.41 | 14.94 | 51,814 | +0.44(+3.03%) |
Jul 16, 2024 | 14.19 | 14.63 | 14.19 | 14.50 | 62,105 | +0.53(+3.79%) |
Jul 15, 2024 | 13.89 | 14.14 | 13.75 | 13.97 | 44,477 | +0.25(+1.82%) |
Jul 12, 2024 | 13.93 | 13.94 | 13.60 | 13.72 | 36,037 | +0.00(+0.00%) |
Jul 11, 2024 | 13.27 | 13.84 | 13.05 | 13.72 | 51,317 | +0.85(+6.60%) |
Jul 10, 2024 | 12.73 | 12.91 | 12.71 | 12.87 | 21,983 | +0.14(+1.10%) |
Jul 09, 2024 | 12.65 | 12.76 | 12.60 | 12.73 | 20,360 | +0.03(+0.24%) |
Jul 08, 2024 | 12.91 | 12.98 | 12.67 | 12.70 | 33,551 | -0.11(-0.86%) |
Jul 05, 2024 | 12.77 | 12.98 | 12.66 | 12.81 | 53,288 | -0.01(-0.08%) |
Jul 03, 2024 | 13.10 | 13.16 | 12.82 | 12.82 | 40,744 | -0.24(-1.82%) |
Jul 02, 2024 | 12.84 | 13.18 | 12.69 | 13.06 | 30,788 | +0.31(+2.40%) |
Jul 01, 2024 | 12.69 | 12.81 | 12.55 | 12.75 | 45,388 | +0.11(+0.86%) |
Jun 28, 2024 | 12.42 | 12.79 | 12.42 | 12.64 | 181,523 | +0.26(+2.08%) |
Jun 27, 2024 | 12.22 | 12.38 | 12.14 | 12.38 | 19,823 | +0.23(+1.87%) |
Jun 26, 2024 | 12.02 | 12.30 | 11.87 | 12.16 | 66,380 | +0.04(+0.33%) |
Jun 25, 2024 | 12.06 | 12.14 | 12.05 | 12.12 | 27,644 | -0.01(-0.08%) |
Jun 24, 2024 | 12.04 | 12.30 | 11.98 | 12.13 | 28,224 | +0.07(+0.57%) |
Jun 21, 2024 | 12.18 | 12.36 | 12.03 | 12.06 | 93,250 | -0.09(-0.73%) |
Jun 20, 2024 | 11.99 | 12.28 | 11.99 | 12.15 | 50,349 | +0.07(+0.57%) |
Jun 18, 2024 | 12.27 | 12.40 | 12.03 | 12.08 | 30,252 | +0.01(+0.08%) |
Jun 17, 2024 | 11.82 | 12.07 | 11.80 | 12.07 | 17,259 | +0.24(+2.00%) |
Jun 14, 2024 | 11.92 | 11.92 | 11.65 | 11.83 | 22,213 | -0.26(-2.13%) |
Jun 13, 2024 | 12.13 | 12.15 | 11.98 | 12.09 | 23,996 | -0.10(-0.81%) |
Jun 12, 2024 | 12.24 | 12.40 | 12.16 | 12.19 | 26,947 | +0.32(+2.66%) |
Jun 11, 2024 | 11.76 | 11.94 | 11.62 | 11.87 | 34,505 | +0.01(+0.08%) |
Jun 10, 2024 | 11.94 | 11.94 | 11.72 | 11.86 | 36,196 | -0.13(-1.07%) |
Jun 07, 2024 | 11.99 | 12.06 | 11.94 | 11.99 | 26,793 | -0.12(-0.98%) |
Jun 06, 2024 | 11.88 | 12.11 | 11.85 | 12.11 | 28,941 | +0.20(+1.66%) |
Jun 05, 2024 | 11.72 | 11.93 | 11.69 | 11.91 | 22,131 | +0.25(+2.12%) |
Jun 04, 2024 | 11.97 | 12.01 | 11.63 | 11.66 | 20,275 | -0.38(-3.12%) |