Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.79 | 15.83 | 14.74 | 15.30 | 2,238,529 | +0.78(+5.37%) |
Aug 22, 2024 | 13.08 | 15.02 | 13.06 | 14.52 | 5,267,413 | +2.05(+16.44%) |
Aug 21, 2024 | 12.05 | 12.54 | 11.92 | 12.47 | 528,715 | +0.40(+3.31%) |
Aug 20, 2024 | 12.02 | 12.30 | 11.80 | 12.07 | 535,196 | +0.10(+0.79%) |
Aug 19, 2024 | 12.02 | 12.36 | 11.83 | 11.97 | 804,307 | +0.16(+1.40%) |
Aug 16, 2024 | 12.09 | 12.37 | 11.78 | 11.81 | 943,527 | -0.34(-2.80%) |
Aug 15, 2024 | 12.13 | 12.67 | 12.09 | 12.15 | 1,152,468 | +0.11(+0.91%) |
Aug 14, 2024 | 12.42 | 12.45 | 11.65 | 12.04 | 649,544 | -0.39(-3.14%) |
Aug 13, 2024 | 12.46 | 12.60 | 12.24 | 12.43 | 542,850 | -0.02(-0.16%) |
Aug 12, 2024 | 12.54 | 12.73 | 12.25 | 12.45 | 619,207 | -0.29(-2.28%) |
Aug 09, 2024 | 12.55 | 12.95 | 12.36 | 12.74 | 352,905 | +0.15(+1.19%) |
Aug 08, 2024 | 11.90 | 12.64 | 11.87 | 12.59 | 447,408 | +0.84(+7.15%) |
Aug 07, 2024 | 12.30 | 12.38 | 11.70 | 11.75 | 560,142 | -0.31(-2.57%) |
Aug 06, 2024 | 11.73 | 12.10 | 11.50 | 12.06 | 535,975 | +0.47(+4.06%) |
Aug 05, 2024 | 10.54 | 11.80 | 10.40 | 11.59 | 943,441 | -0.27(-2.28%) |
Aug 02, 2024 | 11.84 | 11.91 | 11.58 | 11.86 | 489,625 | -0.35(-2.87%) |
Aug 01, 2024 | 12.85 | 12.85 | 12.10 | 12.21 | 598,402 | -0.55(-4.31%) |
Jul 31, 2024 | 12.80 | 13.22 | 12.74 | 12.76 | 539,959 | +0.29(+2.33%) |
Jul 30, 2024 | 12.70 | 12.96 | 12.42 | 12.47 | 382,544 | -0.31(-2.43%) |
Jul 29, 2024 | 13.05 | 13.44 | 12.65 | 12.78 | 659,553 | -0.01(-0.08%) |
Jul 26, 2024 | 12.71 | 12.79 | 12.40 | 12.79 | 435,631 | +0.37(+2.98%) |
Jul 25, 2024 | 12.00 | 12.64 | 11.92 | 12.42 | 756,687 | +0.45(+3.76%) |
Jul 24, 2024 | 11.90 | 12.27 | 11.82 | 11.97 | 628,360 | +0.06(+0.50%) |
Jul 23, 2024 | 12.30 | 12.30 | 11.90 | 11.91 | 790,112 | -0.39(-3.17%) |
Jul 22, 2024 | 12.43 | 12.62 | 12.10 | 12.30 | 970,059 | +0.29(+2.41%) |
Jul 19, 2024 | 13.64 | 13.66 | 11.82 | 12.01 | 3,166,009 | -1.57(-11.56%) |
Jul 18, 2024 | 14.43 | 14.50 | 13.43 | 13.58 | 1,725,129 | -1.01(-6.92%) |
Jul 17, 2024 | 15.12 | 15.15 | 14.26 | 14.59 | 865,634 | -0.68(-4.45%) |
Jul 16, 2024 | 15.23 | 15.40 | 14.00 | 15.27 | 795,571 | -0.15(-0.97%) |
Jul 15, 2024 | 15.49 | 15.60 | 14.00 | 15.42 | 1,125,355 | -0.36(-2.28%) |
Jul 12, 2024 | 15.56 | 15.92 | 15.49 | 15.78 | 893,795 | +0.46(+3.00%) |
Jul 11, 2024 | 15.36 | 15.66 | 15.10 | 15.32 | 750,797 | +0.30(+2.00%) |
Jul 10, 2024 | 14.55 | 15.26 | 14.55 | 15.02 | 670,243 | +0.40(+2.74%) |
Jul 09, 2024 | 14.44 | 14.77 | 14.28 | 14.62 | 481,602 | +0.24(+1.67%) |
Jul 08, 2024 | 14.55 | 14.55 | 14.13 | 14.38 | 453,480 | -0.21(-1.44%) |
Jul 05, 2024 | 14.55 | 14.68 | 14.24 | 14.59 | 646,481 | +0.20(+1.39%) |
Jul 03, 2024 | 14.00 | 14.73 | 13.85 | 14.39 | 761,404 | +0.62(+4.50%) |
Jul 02, 2024 | 14.12 | 14.68 | 13.60 | 13.77 | 823,860 | -0.35(-2.48%) |
Jul 01, 2024 | 13.71 | 14.48 | 13.60 | 14.12 | 950,133 | +0.54(+3.98%) |
Jun 28, 2024 | 13.63 | 13.75 | 13.27 | 13.58 | 509,523 | -0.01(-0.07%) |
Jun 27, 2024 | 13.37 | 13.73 | 13.26 | 13.59 | 323,824 | -0.05(-0.37%) |
Jun 26, 2024 | 13.66 | 13.83 | 13.41 | 13.64 | 371,175 | +0.00(+0.00%) |
Jun 25, 2024 | 14.03 | 14.08 | 13.30 | 13.64 | 1,092,072 | -0.51(-3.60%) |
Jun 24, 2024 | 14.06 | 14.59 | 13.98 | 14.15 | 528,837 | -0.20(-1.39%) |
Jun 21, 2024 | 14.04 | 14.53 | 13.85 | 14.35 | 859,925 | +0.30(+2.14%) |
Jun 20, 2024 | 14.50 | 14.50 | 13.68 | 14.05 | 740,837 | -0.46(-3.17%) |
Jun 18, 2024 | 14.00 | 15.00 | 13.87 | 14.51 | 858,760 | +0.48(+3.42%) |
Jun 17, 2024 | 14.31 | 14.35 | 13.84 | 14.03 | 755,821 | -0.24(-1.68%) |
Jun 14, 2024 | 14.23 | 14.43 | 13.92 | 14.27 | 691,432 | -0.14(-0.97%) |
Jun 13, 2024 | 15.10 | 15.13 | 14.19 | 14.41 | 1,107,197 | -0.49(-3.29%) |
Jun 12, 2024 | 15.07 | 15.34 | 14.90 | 14.90 | 707,581 | +0.00(+0.00%) |
Jun 11, 2024 | 15.51 | 15.60 | 14.84 | 14.90 | 1,380,617 | -0.55(-3.56%) |
Jun 10, 2024 | 15.85 | 16.01 | 15.37 | 15.45 | 916,765 | -0.49(-3.07%) |
Jun 07, 2024 | 15.85 | 16.10 | 15.75 | 15.94 | 1,102,233 | -0.14(-0.87%) |
Jun 06, 2024 | 16.06 | 16.35 | 15.96 | 16.08 | 444,612 | -0.14(-0.86%) |
Jun 05, 2024 | 16.52 | 16.62 | 16.07 | 16.22 | 930,546 | -0.26(-1.58%) |
Jun 04, 2024 | 16.85 | 16.86 | 16.38 | 16.48 | 550,579 | -0.44(-2.60%) |