Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.92 | 15.03 | 14.69 | 15.01 | 1,167,974 | +0.13(+0.87%) |
Aug 22, 2024 | 14.99 | 15.12 | 14.77 | 14.88 | 1,680,039 | -0.11(-0.73%) |
Aug 21, 2024 | 15.00 | 15.05 | 14.83 | 14.99 | 1,257,515 | -0.04(-0.27%) |
Aug 20, 2024 | 14.62 | 15.21 | 14.62 | 15.03 | 1,155,971 | +0.35(+2.38%) |
Aug 19, 2024 | 14.48 | 14.84 | 14.48 | 14.68 | 1,235,528 | +0.16(+1.10%) |
Aug 16, 2024 | 14.70 | 14.94 | 14.43 | 14.52 | 1,786,849 | -0.34(-2.29%) |
Aug 15, 2024 | 14.71 | 15.09 | 14.70 | 14.86 | 1,619,619 | +0.41(+2.84%) |
Aug 14, 2024 | 14.00 | 14.47 | 13.90 | 14.45 | 1,444,128 | +0.54(+3.88%) |
Aug 13, 2024 | 13.38 | 13.93 | 13.38 | 13.91 | 1,802,761 | +0.61(+4.59%) |
Aug 12, 2024 | 13.60 | 13.78 | 13.28 | 13.30 | 1,636,625 | -0.18(-1.34%) |
Aug 09, 2024 | 13.36 | 13.57 | 13.21 | 13.48 | 1,143,422 | +0.07(+0.52%) |
Aug 08, 2024 | 13.24 | 13.61 | 13.15 | 13.41 | 1,822,374 | +0.76(+6.01%) |
Aug 07, 2024 | 14.11 | 14.30 | 12.40 | 12.65 | 3,128,818 | -0.30(-2.32%) |
Aug 06, 2024 | 12.60 | 13.00 | 12.49 | 12.95 | 2,406,886 | +0.33(+2.61%) |
Aug 05, 2024 | 12.40 | 12.64 | 12.24 | 12.62 | 2,701,067 | -0.45(-3.44%) |
Aug 02, 2024 | 13.06 | 13.24 | 12.80 | 13.07 | 1,985,584 | -0.46(-3.40%) |
Aug 01, 2024 | 14.34 | 14.40 | 13.44 | 13.53 | 1,381,035 | -0.77(-5.38%) |
Jul 31, 2024 | 14.25 | 14.45 | 14.14 | 14.30 | 1,550,623 | +0.06(+0.42%) |
Jul 30, 2024 | 14.14 | 14.46 | 14.04 | 14.24 | 900,077 | +0.28(+2.01%) |
Jul 29, 2024 | 14.00 | 14.10 | 13.85 | 13.96 | 624,232 | +0.03(+0.22%) |
Jul 26, 2024 | 13.98 | 14.02 | 13.67 | 13.93 | 1,086,212 | +0.20(+1.46%) |
Jul 25, 2024 | 13.81 | 14.08 | 13.72 | 13.73 | 1,287,292 | +0.05(+0.37%) |
Jul 24, 2024 | 13.81 | 14.06 | 13.62 | 13.68 | 1,149,461 | -0.27(-1.94%) |
Jul 23, 2024 | 13.60 | 14.08 | 13.60 | 13.95 | 914,817 | +0.25(+1.82%) |
Jul 22, 2024 | 13.62 | 13.73 | 13.38 | 13.70 | 1,067,270 | +0.10(+0.74%) |
Jul 19, 2024 | 13.57 | 13.69 | 13.32 | 13.60 | 969,025 | +0.02(+0.15%) |
Jul 18, 2024 | 13.91 | 14.06 | 13.53 | 13.58 | 945,437 | -0.41(-2.93%) |
Jul 17, 2024 | 13.90 | 14.05 | 13.70 | 13.99 | 1,370,288 | -0.05(-0.36%) |
Jul 16, 2024 | 13.69 | 14.39 | 13.69 | 14.04 | 2,351,674 | +0.39(+2.86%) |
Jul 15, 2024 | 13.78 | 13.91 | 13.61 | 13.65 | 1,253,203 | -0.13(-0.94%) |
Jul 12, 2024 | 14.00 | 14.42 | 13.76 | 13.78 | 2,306,860 | -0.10(-0.72%) |
Jul 11, 2024 | 13.35 | 13.94 | 13.31 | 13.88 | 1,917,192 | +0.65(+4.91%) |
Jul 10, 2024 | 13.05 | 13.27 | 13.01 | 13.23 | 2,024,920 | +0.28(+2.16%) |
Jul 09, 2024 | 13.31 | 13.31 | 12.84 | 12.95 | 1,644,575 | -0.36(-2.70%) |
Jul 08, 2024 | 13.05 | 13.40 | 13.04 | 13.31 | 1,897,439 | +0.34(+2.62%) |
Jul 05, 2024 | 12.88 | 13.02 | 12.72 | 12.97 | 1,096,551 | +0.12(+0.93%) |
Jul 03, 2024 | 13.04 | 13.09 | 12.72 | 12.85 | 1,122,714 | -0.13(-1.00%) |
Jul 02, 2024 | 13.08 | 13.26 | 12.79 | 12.98 | 1,199,404 | -0.15(-1.14%) |
Jul 01, 2024 | 13.45 | 13.57 | 12.97 | 13.13 | 2,321,219 | -0.32(-2.38%) |
Jun 28, 2024 | 13.38 | 13.57 | 13.37 | 13.45 | 5,551,539 | +0.09(+0.67%) |
Jun 27, 2024 | 13.06 | 13.48 | 13.03 | 13.36 | 2,320,325 | +0.32(+2.45%) |
Jun 26, 2024 | 12.68 | 13.10 | 12.64 | 13.04 | 2,363,045 | +0.25(+1.95%) |
Jun 25, 2024 | 12.76 | 12.93 | 12.65 | 12.79 | 1,690,683 | -0.04(-0.31%) |
Jun 24, 2024 | 12.71 | 13.06 | 12.67 | 12.83 | 2,073,519 | +0.18(+1.42%) |
Jun 21, 2024 | 12.46 | 12.89 | 12.19 | 12.65 | 17,679,370 | +0.27(+2.18%) |
Jun 20, 2024 | 12.11 | 12.59 | 11.99 | 12.38 | 2,458,995 | +0.10(+0.81%) |
Jun 18, 2024 | 12.39 | 12.67 | 12.28 | 12.28 | 2,269,049 | -0.07(-0.57%) |
Jun 17, 2024 | 12.08 | 12.36 | 12.04 | 12.35 | 1,795,959 | +0.18(+1.48%) |
Jun 14, 2024 | 11.96 | 12.20 | 11.83 | 12.17 | 1,254,529 | +0.12(+1.00%) |
Jun 13, 2024 | 12.03 | 12.07 | 11.72 | 12.05 | 1,424,360 | +0.00(+0.00%) |
Jun 12, 2024 | 12.33 | 12.50 | 12.02 | 12.05 | 1,554,675 | -0.02(-0.17%) |
Jun 11, 2024 | 11.79 | 12.08 | 11.66 | 12.07 | 1,537,455 | +0.21(+1.77%) |
Jun 10, 2024 | 11.47 | 11.91 | 11.35 | 11.86 | 2,618,847 | +0.28(+2.42%) |
Jun 07, 2024 | 11.48 | 11.78 | 11.48 | 11.58 | 1,117,267 | -0.04(-0.34%) |
Jun 06, 2024 | 11.50 | 11.67 | 11.36 | 11.62 | 973,342 | +0.14(+1.22%) |
Jun 05, 2024 | 11.46 | 11.76 | 11.35 | 11.48 | 1,740,395 | +0.12(+1.06%) |
Jun 04, 2024 | 11.25 | 11.38 | 11.06 | 11.36 | 1,966,806 | +0.05(+0.44%) |