Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.26 | 14.50 | 13.76 | 13.91 | 11,438 | -0.38(-2.66%) |
Aug 22, 2024 | 15.15 | 15.15 | 13.77 | 14.29 | 18,671 | +0.09(+0.63%) |
Aug 21, 2024 | 14.54 | 14.54 | 13.81 | 14.20 | 48,991 | -0.16(-1.11%) |
Aug 20, 2024 | 14.73 | 14.90 | 13.96 | 14.36 | 72,436 | -0.64(-4.27%) |
Aug 19, 2024 | 14.25 | 16.24 | 14.25 | 15.00 | 272,669 | +1.02(+7.30%) |
Aug 16, 2024 | 13.23 | 13.98 | 12.76 | 13.98 | 97,407 | +0.86(+6.55%) |
Aug 15, 2024 | 13.07 | 13.51 | 12.20 | 13.12 | 99,996 | -0.15(-1.13%) |
Aug 14, 2024 | 12.87 | 13.71 | 12.85 | 13.27 | 93,056 | +0.11(+0.84%) |
Aug 13, 2024 | 14.60 | 14.60 | 12.50 | 13.16 | 108,981 | -2.82(-17.65%) |
Aug 12, 2024 | 14.85 | 15.98 | 14.80 | 15.98 | 31,335 | +1.28(+8.71%) |
Aug 09, 2024 | 15.21 | 15.33 | 14.52 | 14.70 | 11,083 | -0.45(-2.97%) |
Aug 08, 2024 | 14.32 | 15.18 | 14.30 | 15.15 | 19,280 | +0.89(+6.24%) |
Aug 07, 2024 | 15.15 | 15.15 | 14.00 | 14.26 | 7,358 | -0.65(-4.36%) |
Aug 06, 2024 | 14.22 | 15.15 | 13.75 | 14.91 | 15,848 | +0.25(+1.71%) |
Aug 05, 2024 | 13.44 | 14.66 | 13.25 | 14.66 | 32,327 | +0.10(+0.69%) |
Aug 02, 2024 | 14.75 | 14.75 | 13.77 | 14.56 | 34,387 | -0.54(-3.58%) |
Aug 01, 2024 | 15.72 | 15.72 | 14.20 | 15.10 | 37,949 | -0.36(-2.33%) |
Jul 31, 2024 | 14.98 | 15.55 | 14.88 | 15.46 | 14,007 | +0.61(+4.11%) |
Jul 30, 2024 | 15.24 | 15.30 | 14.44 | 14.85 | 23,987 | -0.29(-1.92%) |
Jul 29, 2024 | 15.14 | 15.96 | 14.90 | 15.14 | 23,331 | +0.01(+0.07%) |
Jul 26, 2024 | 15.37 | 15.54 | 14.96 | 15.13 | 20,590 | +0.18(+1.20%) |
Jul 25, 2024 | 15.37 | 15.45 | 14.38 | 14.95 | 22,402 | -0.49(-3.17%) |
Jul 24, 2024 | 15.59 | 16.32 | 15.09 | 15.44 | 30,502 | -0.14(-0.90%) |
Jul 23, 2024 | 18.19 | 18.35 | 15.22 | 15.58 | 169,291 | -2.24(-12.57%) |
Jul 22, 2024 | 15.47 | 18.37 | 15.16 | 17.82 | 210,177 | +3.15(+21.47%) |
Jul 19, 2024 | 14.48 | 15.00 | 14.22 | 14.67 | 25,417 | -0.03(-0.20%) |
Jul 18, 2024 | 14.32 | 15.18 | 14.30 | 14.70 | 32,183 | +0.21(+1.45%) |
Jul 17, 2024 | 15.27 | 15.35 | 14.11 | 14.49 | 36,400 | -0.83(-5.42%) |
Jul 16, 2024 | 15.45 | 15.58 | 14.96 | 15.32 | 21,008 | +0.14(+0.92%) |
Jul 15, 2024 | 15.59 | 15.97 | 15.01 | 15.18 | 19,251 | -0.20(-1.30%) |
Jul 12, 2024 | 15.63 | 15.75 | 14.90 | 15.38 | 39,270 | -0.06(-0.39%) |
Jul 11, 2024 | 15.15 | 15.68 | 15.15 | 15.44 | 20,584 | +0.33(+2.18%) |
Jul 10, 2024 | 15.35 | 15.36 | 14.78 | 15.11 | 16,849 | -0.10(-0.66%) |
Jul 09, 2024 | 15.43 | 15.71 | 15.12 | 15.21 | 5,576 | -0.27(-1.74%) |
Jul 08, 2024 | 15.83 | 15.83 | 14.91 | 15.48 | 37,162 | -0.23(-1.46%) |
Jul 05, 2024 | 15.12 | 15.80 | 15.06 | 15.71 | 16,771 | +0.54(+3.56%) |
Jul 03, 2024 | 15.60 | 15.82 | 15.17 | 15.17 | 17,478 | -0.43(-2.76%) |
Jul 02, 2024 | 15.43 | 15.83 | 15.05 | 15.60 | 44,686 | +0.39(+2.56%) |
Jul 01, 2024 | 15.22 | 15.27 | 14.51 | 15.21 | 35,965 | +0.31(+2.08%) |
Jun 28, 2024 | 15.05 | 15.58 | 14.39 | 14.90 | 53,317 | +0.03(+0.20%) |
Jun 27, 2024 | 13.97 | 15.05 | 13.56 | 14.87 | 66,330 | +1.00(+7.21%) |
Jun 26, 2024 | 13.20 | 13.87 | 13.03 | 13.87 | 26,207 | +0.58(+4.36%) |
Jun 25, 2024 | 13.25 | 13.63 | 12.73 | 13.29 | 46,240 | +0.03(+0.23%) |
Jun 24, 2024 | 13.83 | 13.88 | 13.26 | 13.26 | 45,033 | -0.70(-5.01%) |
Jun 21, 2024 | 14.36 | 14.36 | 13.95 | 13.96 | 21,981 | -0.29(-2.04%) |
Jun 20, 2024 | 13.92 | 14.25 | 13.70 | 14.25 | 40,759 | +0.33(+2.37%) |
Jun 18, 2024 | 14.12 | 14.30 | 13.80 | 13.92 | 35,718 | -0.42(-2.93%) |
Jun 17, 2024 | 14.24 | 14.34 | 13.68 | 14.34 | 35,648 | +0.01(+0.07%) |
Jun 14, 2024 | 14.20 | 14.41 | 13.88 | 14.33 | 21,409 | -0.15(-1.04%) |
Jun 13, 2024 | 14.23 | 14.61 | 14.05 | 14.48 | 21,379 | +0.14(+0.98%) |
Jun 12, 2024 | 14.78 | 15.00 | 14.00 | 14.34 | 51,421 | -0.11(-0.76%) |
Jun 11, 2024 | 14.29 | 14.78 | 14.17 | 14.45 | 45,952 | +0.07(+0.49%) |
Jun 10, 2024 | 13.91 | 14.81 | 13.91 | 14.38 | 24,027 | +0.36(+2.57%) |
Jun 07, 2024 | 14.25 | 14.76 | 13.74 | 14.02 | 28,435 | -0.24(-1.68%) |
Jun 06, 2024 | 14.71 | 14.77 | 14.02 | 14.26 | 32,208 | -0.50(-3.39%) |
Jun 05, 2024 | 14.61 | 14.92 | 14.35 | 14.76 | 23,992 | +0.50(+3.51%) |
Jun 04, 2024 | 14.26 | 14.55 | 14.10 | 14.26 | 21,866 | -0.12(-0.83%) |