Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.55 | 14.29 | 13.36 | 14.10 | 233,908 | +0.73(+5.46%) |
Aug 22, 2024 | 13.81 | 13.81 | 13.33 | 13.37 | 88,496 | -0.44(-3.19%) |
Aug 21, 2024 | 13.71 | 13.86 | 13.66 | 13.81 | 113,184 | +0.19(+1.40%) |
Aug 20, 2024 | 13.97 | 14.01 | 13.61 | 13.62 | 74,171 | -0.27(-1.94%) |
Aug 19, 2024 | 14.03 | 14.12 | 13.85 | 13.89 | 77,058 | -0.05(-0.36%) |
Aug 16, 2024 | 13.83 | 14.02 | 13.64 | 13.94 | 103,067 | +0.04(+0.29%) |
Aug 15, 2024 | 14.11 | 14.26 | 13.83 | 13.90 | 78,924 | +0.26(+1.91%) |
Aug 14, 2024 | 13.92 | 13.92 | 13.51 | 13.64 | 96,748 | -0.18(-1.30%) |
Aug 13, 2024 | 13.68 | 14.01 | 13.46 | 13.82 | 145,852 | +0.35(+2.60%) |
Aug 12, 2024 | 13.95 | 13.95 | 13.44 | 13.47 | 144,282 | -0.48(-3.44%) |
Aug 09, 2024 | 14.31 | 14.31 | 13.91 | 13.95 | 144,087 | -0.36(-2.52%) |
Aug 08, 2024 | 14.85 | 14.85 | 14.29 | 14.31 | 105,806 | -0.36(-2.45%) |
Aug 07, 2024 | 15.38 | 15.46 | 14.64 | 14.67 | 133,479 | -0.44(-2.91%) |
Aug 06, 2024 | 15.25 | 15.43 | 14.73 | 15.11 | 256,964 | -0.21(-1.37%) |
Aug 05, 2024 | 15.35 | 15.71 | 15.01 | 15.32 | 255,681 | -1.19(-7.21%) |
Aug 02, 2024 | 16.85 | 16.85 | 16.26 | 16.51 | 195,089 | -1.34(-7.51%) |
Aug 01, 2024 | 16.99 | 18.40 | 16.93 | 17.85 | 237,153 | +1.04(+6.19%) |
Jul 31, 2024 | 16.64 | 17.58 | 16.40 | 16.81 | 180,917 | +0.26(+1.57%) |
Jul 30, 2024 | 16.52 | 16.66 | 16.39 | 16.55 | 107,416 | +0.14(+0.85%) |
Jul 29, 2024 | 16.49 | 16.66 | 16.09 | 16.41 | 166,129 | -0.09(-0.55%) |
Jul 26, 2024 | 16.66 | 16.70 | 16.13 | 16.50 | 199,453 | +0.14(+0.86%) |
Jul 25, 2024 | 16.33 | 17.04 | 16.19 | 16.36 | 258,800 | +0.00(+0.00%) |
Jul 24, 2024 | 17.07 | 17.28 | 16.34 | 16.36 | 117,199 | -0.79(-4.61%) |
Jul 23, 2024 | 16.62 | 17.36 | 16.62 | 17.15 | 166,459 | +0.37(+2.21%) |
Jul 22, 2024 | 16.51 | 16.86 | 16.20 | 16.78 | 82,120 | +0.44(+2.69%) |
Jul 19, 2024 | 16.53 | 16.67 | 16.11 | 16.34 | 155,086 | -0.27(-1.63%) |
Jul 18, 2024 | 17.15 | 17.45 | 16.61 | 16.61 | 179,610 | -0.61(-3.54%) |
Jul 17, 2024 | 17.13 | 17.45 | 16.91 | 17.22 | 318,216 | -0.15(-0.86%) |
Jul 16, 2024 | 16.57 | 17.55 | 16.57 | 17.37 | 336,572 | +1.04(+6.37%) |
Jul 15, 2024 | 16.04 | 16.56 | 15.98 | 16.33 | 130,611 | +0.41(+2.58%) |
Jul 12, 2024 | 16.28 | 16.52 | 15.67 | 15.92 | 165,326 | -0.16(-1.00%) |
Jul 11, 2024 | 14.90 | 16.23 | 14.87 | 16.08 | 249,879 | +1.69(+11.74%) |
Jul 10, 2024 | 14.21 | 14.40 | 13.95 | 14.39 | 153,726 | +0.28(+1.98%) |
Jul 09, 2024 | 14.65 | 14.69 | 14.08 | 14.11 | 142,792 | -0.55(-3.75%) |
Jul 08, 2024 | 14.48 | 14.74 | 14.48 | 14.66 | 152,638 | +0.41(+2.88%) |
Jul 05, 2024 | 15.12 | 15.12 | 14.24 | 14.25 | 195,450 | -0.98(-6.43%) |
Jul 03, 2024 | 15.33 | 15.33 | 15.17 | 15.23 | 41,057 | -0.01(-0.07%) |
Jul 02, 2024 | 15.65 | 15.75 | 15.23 | 15.24 | 105,598 | -0.41(-2.62%) |
Jul 01, 2024 | 16.09 | 16.14 | 15.53 | 15.65 | 401,042 | -0.31(-1.94%) |
Jun 28, 2024 | 15.82 | 15.97 | 15.59 | 15.96 | 741,562 | +0.20(+1.27%) |
Jun 27, 2024 | 16.04 | 16.13 | 15.69 | 15.76 | 123,657 | -0.29(-1.81%) |
Jun 26, 2024 | 15.59 | 16.06 | 15.55 | 16.05 | 119,617 | +0.28(+1.78%) |
Jun 25, 2024 | 15.61 | 15.80 | 15.46 | 15.77 | 100,879 | +0.07(+0.45%) |
Jun 24, 2024 | 15.79 | 16.10 | 15.67 | 15.70 | 79,968 | +0.07(+0.45%) |
Jun 21, 2024 | 15.69 | 15.82 | 15.59 | 15.63 | 372,009 | +0.02(+0.13%) |
Jun 20, 2024 | 15.73 | 15.79 | 15.59 | 15.61 | 93,100 | -0.21(-1.33%) |
Jun 18, 2024 | 15.90 | 16.01 | 15.70 | 15.82 | 83,254 | -0.11(-0.69%) |
Jun 17, 2024 | 15.54 | 15.97 | 15.51 | 15.93 | 86,761 | +0.38(+2.44%) |
Jun 14, 2024 | 15.44 | 15.58 | 15.34 | 15.55 | 98,702 | -0.14(-0.89%) |
Jun 13, 2024 | 15.89 | 15.89 | 15.50 | 15.69 | 138,467 | -0.28(-1.75%) |
Jun 12, 2024 | 16.40 | 16.54 | 15.96 | 15.97 | 112,012 | +0.16(+1.01%) |
Jun 11, 2024 | 15.15 | 15.94 | 15.13 | 15.81 | 141,228 | +0.54(+3.54%) |
Jun 10, 2024 | 15.25 | 15.40 | 15.20 | 15.27 | 110,101 | +0.02(+0.13%) |
Jun 07, 2024 | 15.27 | 15.45 | 15.13 | 15.25 | 102,667 | -0.24(-1.55%) |
Jun 06, 2024 | 15.65 | 15.73 | 15.34 | 15.49 | 111,734 | -0.23(-1.46%) |
Jun 05, 2024 | 15.57 | 15.73 | 15.24 | 15.72 | 212,881 | +0.28(+1.81%) |
Jun 04, 2024 | 15.39 | 15.61 | 15.28 | 15.44 | 178,767 | -0.14(-0.90%) |