Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.88 | 15.78 | 14.88 | 15.46 | 57,735 | +0.62(+4.18%) |
Aug 22, 2024 | 15.19 | 15.20 | 14.75 | 14.84 | 46,748 | -0.42(-2.75%) |
Aug 21, 2024 | 15.24 | 15.35 | 14.93 | 15.26 | 31,016 | +0.24(+1.60%) |
Aug 20, 2024 | 15.12 | 15.21 | 14.88 | 15.02 | 81,207 | -0.11(-0.73%) |
Aug 19, 2024 | 15.44 | 15.56 | 15.09 | 15.13 | 62,033 | -0.27(-1.75%) |
Aug 16, 2024 | 15.13 | 15.51 | 15.11 | 15.40 | 61,458 | +0.25(+1.65%) |
Aug 15, 2024 | 14.73 | 15.20 | 14.62 | 15.15 | 81,820 | +0.93(+6.54%) |
Aug 14, 2024 | 14.75 | 14.75 | 14.08 | 14.22 | 56,974 | -0.45(-3.07%) |
Aug 13, 2024 | 14.25 | 14.72 | 14.11 | 14.67 | 68,082 | +0.61(+4.34%) |
Aug 12, 2024 | 14.20 | 14.39 | 13.85 | 14.06 | 105,950 | -0.40(-2.77%) |
Aug 09, 2024 | 14.71 | 14.85 | 14.43 | 14.46 | 84,211 | -0.28(-1.90%) |
Aug 08, 2024 | 14.34 | 14.85 | 14.24 | 14.74 | 77,050 | +0.55(+3.88%) |
Aug 07, 2024 | 14.97 | 15.16 | 14.14 | 14.19 | 91,718 | -0.37(-2.54%) |
Aug 06, 2024 | 14.63 | 14.85 | 14.48 | 14.56 | 81,785 | -0.01(-0.07%) |
Aug 05, 2024 | 14.99 | 15.16 | 14.46 | 14.57 | 97,105 | -1.32(-8.31%) |
Aug 02, 2024 | 16.27 | 16.32 | 15.65 | 15.89 | 109,422 | -1.17(-6.86%) |
Aug 01, 2024 | 17.79 | 17.97 | 16.67 | 17.06 | 114,251 | -0.63(-3.56%) |
Jul 31, 2024 | 17.63 | 18.13 | 17.43 | 17.69 | 116,878 | +0.09(+0.51%) |
Jul 30, 2024 | 17.87 | 18.07 | 17.50 | 17.60 | 75,806 | -0.14(-0.79%) |
Jul 29, 2024 | 17.84 | 18.27 | 17.61 | 17.74 | 129,781 | +0.11(+0.62%) |
Jul 26, 2024 | 17.11 | 17.64 | 17.02 | 17.63 | 106,407 | +0.84(+5.00%) |
Jul 25, 2024 | 16.91 | 17.25 | 16.60 | 16.79 | 95,442 | -0.10(-0.59%) |
Jul 24, 2024 | 17.92 | 17.99 | 16.85 | 16.89 | 129,881 | -1.03(-5.75%) |
Jul 23, 2024 | 17.38 | 18.15 | 17.10 | 17.92 | 177,159 | +0.48(+2.75%) |
Jul 22, 2024 | 17.10 | 17.47 | 16.81 | 17.44 | 107,889 | +0.41(+2.41%) |
Jul 19, 2024 | 16.61 | 17.30 | 16.52 | 17.03 | 87,002 | +0.10(+0.59%) |
Jul 18, 2024 | 17.21 | 17.57 | 16.66 | 16.93 | 111,074 | -0.06(-0.35%) |
Jul 17, 2024 | 17.30 | 17.45 | 16.79 | 16.99 | 168,851 | -0.31(-1.79%) |
Jul 16, 2024 | 16.44 | 17.40 | 16.34 | 17.30 | 170,726 | +1.11(+6.86%) |
Jul 15, 2024 | 16.14 | 16.65 | 15.77 | 16.19 | 149,609 | +0.34(+2.15%) |
Jul 12, 2024 | 15.94 | 16.26 | 15.80 | 15.85 | 127,629 | +0.12(+0.76%) |
Jul 11, 2024 | 14.75 | 15.75 | 14.58 | 15.73 | 199,259 | +1.20(+8.26%) |
Jul 10, 2024 | 14.68 | 14.70 | 14.16 | 14.53 | 92,210 | +0.00(+0.00%) |
Jul 09, 2024 | 14.28 | 14.54 | 13.96 | 14.53 | 68,094 | +0.14(+0.97%) |
Jul 08, 2024 | 13.40 | 14.42 | 13.37 | 14.39 | 154,082 | +1.13(+8.52%) |
Jul 05, 2024 | 13.39 | 13.55 | 13.06 | 13.26 | 118,803 | -0.21(-1.56%) |
Jul 03, 2024 | 13.15 | 13.71 | 12.82 | 13.47 | 95,765 | +0.36(+2.75%) |
Jul 02, 2024 | 13.28 | 13.35 | 12.36 | 13.11 | 65,049 | -0.15(-1.13%) |
Jul 01, 2024 | 13.64 | 13.75 | 13.00 | 13.26 | 102,474 | -0.33(-2.43%) |
Jun 28, 2024 | 13.41 | 13.63 | 12.86 | 13.59 | 227,699 | +0.29(+2.18%) |
Jun 27, 2024 | 13.57 | 13.66 | 13.12 | 13.30 | 96,760 | -0.26(-1.92%) |
Jun 26, 2024 | 13.45 | 13.72 | 13.30 | 13.56 | 98,815 | +0.01(+0.07%) |
Jun 25, 2024 | 12.85 | 13.83 | 12.80 | 13.55 | 143,488 | +0.79(+6.19%) |
Jun 24, 2024 | 13.38 | 13.39 | 12.65 | 12.76 | 106,121 | -0.59(-4.42%) |
Jun 21, 2024 | 13.48 | 13.69 | 13.27 | 13.35 | 120,448 | -0.15(-1.11%) |
Jun 20, 2024 | 14.43 | 14.56 | 13.49 | 13.50 | 70,680 | -0.85(-5.92%) |
Jun 18, 2024 | 14.51 | 14.85 | 14.33 | 14.35 | 77,238 | -0.14(-0.97%) |
Jun 17, 2024 | 14.34 | 14.56 | 14.05 | 14.49 | 74,235 | +0.07(+0.49%) |
Jun 14, 2024 | 14.83 | 14.97 | 13.90 | 14.42 | 112,783 | -0.33(-2.24%) |
Jun 13, 2024 | 14.48 | 14.77 | 14.29 | 14.75 | 119,065 | +0.31(+2.15%) |
Jun 12, 2024 | 14.50 | 14.72 | 14.22 | 14.44 | 113,050 | +0.39(+2.78%) |
Jun 11, 2024 | 14.03 | 14.06 | 13.21 | 14.05 | 101,955 | -0.14(-0.99%) |
Jun 10, 2024 | 13.78 | 14.35 | 13.27 | 14.19 | 136,891 | +0.37(+2.68%) |
Jun 07, 2024 | 12.87 | 13.86 | 12.87 | 13.82 | 118,166 | +0.75(+5.74%) |
Jun 06, 2024 | 13.29 | 13.29 | 12.53 | 13.07 | 131,129 | -0.02(-0.15%) |
Jun 05, 2024 | 14.74 | 14.74 | 11.78 | 13.09 | 320,213 | -0.81(-5.83%) |
Jun 04, 2024 | 14.15 | 14.48 | 13.55 | 13.90 | 166,369 | -0.34(-2.39%) |