Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.81 | 15.17 | 14.79 | 15.13 | 135,719 | +0.45(+3.07%) |
Aug 22, 2024 | 14.51 | 14.72 | 14.46 | 14.68 | 139,768 | +0.15(+1.03%) |
Aug 21, 2024 | 14.32 | 14.54 | 14.29 | 14.53 | 98,109 | +0.26(+1.82%) |
Aug 20, 2024 | 14.48 | 14.53 | 14.11 | 14.27 | 127,193 | -0.26(-1.79%) |
Aug 19, 2024 | 14.40 | 14.60 | 14.31 | 14.53 | 194,179 | +0.21(+1.47%) |
Aug 16, 2024 | 14.11 | 14.33 | 14.03 | 14.32 | 476,604 | +0.14(+0.99%) |
Aug 15, 2024 | 13.92 | 14.25 | 13.92 | 14.18 | 153,719 | +0.57(+4.19%) |
Aug 14, 2024 | 13.72 | 13.72 | 13.40 | 13.61 | 209,305 | -0.11(-0.80%) |
Aug 13, 2024 | 13.50 | 13.73 | 13.33 | 13.72 | 187,986 | +0.36(+2.69%) |
Aug 12, 2024 | 13.61 | 13.61 | 13.15 | 13.36 | 260,859 | -0.25(-1.84%) |
Aug 09, 2024 | 13.63 | 13.74 | 13.14 | 13.61 | 341,923 | -0.04(-0.29%) |
Aug 08, 2024 | 13.95 | 14.05 | 13.62 | 13.65 | 151,869 | -0.12(-0.87%) |
Aug 07, 2024 | 14.16 | 14.25 | 13.61 | 13.77 | 134,153 | -0.23(-1.64%) |
Aug 06, 2024 | 13.81 | 14.18 | 13.75 | 14.00 | 217,433 | +0.16(+1.16%) |
Aug 05, 2024 | 13.84 | 13.93 | 13.48 | 13.84 | 376,669 | -0.55(-3.82%) |
Aug 02, 2024 | 14.63 | 15.05 | 14.35 | 14.39 | 369,461 | -1.15(-7.40%) |
Aug 01, 2024 | 16.35 | 17.39 | 15.32 | 15.54 | 436,201 | +0.64(+4.30%) |
Jul 31, 2024 | 14.41 | 15.24 | 14.29 | 14.90 | 357,414 | +0.43(+2.97%) |
Jul 30, 2024 | 14.57 | 14.63 | 14.44 | 14.47 | 179,745 | -0.01(-0.07%) |
Jul 29, 2024 | 14.77 | 14.77 | 14.33 | 14.48 | 120,633 | -0.25(-1.70%) |
Jul 26, 2024 | 14.85 | 14.99 | 14.62 | 14.73 | 130,679 | +0.11(+0.75%) |
Jul 25, 2024 | 14.39 | 14.91 | 14.35 | 14.62 | 186,103 | +0.24(+1.67%) |
Jul 24, 2024 | 14.63 | 14.95 | 14.37 | 14.38 | 150,693 | -0.32(-2.18%) |
Jul 23, 2024 | 14.58 | 14.80 | 14.56 | 14.70 | 177,069 | +0.10(+0.68%) |
Jul 22, 2024 | 14.54 | 14.73 | 14.27 | 14.60 | 219,801 | +0.08(+0.55%) |
Jul 19, 2024 | 14.57 | 14.61 | 14.32 | 14.52 | 186,804 | -0.09(-0.62%) |
Jul 18, 2024 | 14.80 | 15.02 | 14.57 | 14.61 | 179,127 | -0.23(-1.55%) |
Jul 17, 2024 | 14.69 | 15.03 | 14.69 | 14.84 | 234,394 | +0.11(+0.75%) |
Jul 16, 2024 | 14.23 | 14.75 | 14.23 | 14.73 | 233,432 | +0.66(+4.69%) |
Jul 15, 2024 | 14.06 | 14.33 | 14.00 | 14.07 | 247,256 | +0.14(+1.01%) |
Jul 12, 2024 | 13.75 | 13.95 | 13.60 | 13.93 | 311,260 | +0.30(+2.20%) |
Jul 11, 2024 | 12.98 | 13.68 | 12.93 | 13.63 | 263,145 | +0.85(+6.65%) |
Jul 10, 2024 | 12.72 | 12.80 | 12.68 | 12.78 | 183,341 | +0.07(+0.55%) |
Jul 09, 2024 | 12.89 | 13.03 | 12.69 | 12.71 | 184,569 | -0.27(-2.08%) |
Jul 08, 2024 | 12.65 | 12.98 | 12.62 | 12.98 | 404,504 | +0.45(+3.59%) |
Jul 05, 2024 | 13.00 | 13.00 | 12.47 | 12.53 | 386,724 | -0.47(-3.62%) |
Jul 03, 2024 | 13.22 | 13.29 | 12.99 | 13.00 | 230,002 | -0.15(-1.14%) |
Jul 02, 2024 | 13.26 | 13.30 | 12.96 | 13.15 | 232,052 | -0.09(-0.68%) |
Jul 01, 2024 | 13.38 | 13.56 | 13.08 | 13.24 | 280,408 | -0.14(-1.05%) |
Jun 28, 2024 | 13.27 | 13.45 | 13.24 | 13.38 | 780,444 | +0.14(+1.06%) |
Jun 27, 2024 | 13.52 | 13.52 | 13.19 | 13.24 | 278,844 | -0.17(-1.27%) |
Jun 26, 2024 | 13.62 | 13.65 | 13.40 | 13.41 | 368,117 | -0.29(-2.12%) |
Jun 25, 2024 | 14.03 | 14.16 | 13.69 | 13.70 | 325,073 | -0.37(-2.63%) |
Jun 24, 2024 | 14.03 | 14.31 | 14.03 | 14.07 | 465,320 | +0.03(+0.21%) |
Jun 21, 2024 | 14.35 | 14.44 | 14.02 | 14.04 | 986,978 | -0.32(-2.23%) |
Jun 20, 2024 | 14.28 | 14.60 | 14.27 | 14.36 | 408,867 | -0.05(-0.35%) |
Jun 18, 2024 | 14.64 | 14.75 | 14.40 | 14.41 | 249,541 | -0.21(-1.47%) |
Jun 17, 2024 | 14.62 | 14.74 | 14.56 | 14.62 | 316,467 | +0.00(+0.00%) |
Jun 14, 2024 | 14.88 | 14.94 | 14.57 | 14.62 | 262,865 | -0.41(-2.70%) |
Jun 13, 2024 | 15.12 | 15.13 | 14.89 | 15.03 | 171,668 | -0.12(-0.79%) |
Jun 12, 2024 | 15.58 | 15.59 | 15.14 | 15.15 | 265,144 | -0.16(-1.04%) |
Jun 11, 2024 | 15.72 | 15.72 | 15.13 | 15.31 | 450,972 | -0.48(-3.01%) |
Jun 10, 2024 | 15.51 | 15.81 | 15.42 | 15.78 | 241,532 | +0.15(+0.95%) |
Jun 07, 2024 | 15.56 | 15.68 | 15.49 | 15.64 | 161,062 | +0.00(+0.00%) |
Jun 06, 2024 | 15.79 | 15.88 | 15.55 | 15.64 | 183,627 | -0.19(-1.19%) |
Jun 05, 2024 | 15.71 | 15.85 | 15.54 | 15.82 | 235,173 | +0.20(+1.27%) |
Jun 04, 2024 | 15.55 | 15.67 | 15.43 | 15.63 | 203,639 | +0.07(+0.45%) |