Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.25 | 15.82 | 15.00 | 15.82 | 11,213 | +0.52(+3.38%) |
Aug 22, 2024 | 15.49 | 15.50 | 15.07 | 15.30 | 5,696 | -0.09(-0.58%) |
Aug 21, 2024 | 14.01 | 15.50 | 14.01 | 15.39 | 13,138 | +0.03(+0.20%) |
Aug 20, 2024 | 14.80 | 15.36 | 14.73 | 15.36 | 22,190 | +0.56(+3.78%) |
Aug 19, 2024 | 14.73 | 14.80 | 14.38 | 14.80 | 13,749 | +0.19(+1.30%) |
Aug 16, 2024 | 14.46 | 14.90 | 14.45 | 14.61 | 13,510 | -0.29(-1.95%) |
Aug 15, 2024 | 14.46 | 14.98 | 14.46 | 14.90 | 16,097 | -0.10(-0.67%) |
Aug 14, 2024 | 14.30 | 15.20 | 14.30 | 15.00 | 22,274 | +0.96(+6.84%) |
Aug 13, 2024 | 13.82 | 14.18 | 13.67 | 14.04 | 7,837 | -0.13(-0.92%) |
Aug 12, 2024 | 13.43 | 14.46 | 13.19 | 14.17 | 18,422 | +0.36(+2.58%) |
Aug 09, 2024 | 13.83 | 14.28 | 13.69 | 13.81 | 4,716 | +0.40(+3.01%) |
Aug 08, 2024 | 13.50 | 13.98 | 13.00 | 13.41 | 13,623 | -0.08(-0.59%) |
Aug 07, 2024 | 14.00 | 14.00 | 12.91 | 13.49 | 26,212 | +0.04(+0.30%) |
Aug 06, 2024 | 13.94 | 14.46 | 13.26 | 13.45 | 18,896 | -0.21(-1.50%) |
Aug 05, 2024 | 14.03 | 14.49 | 13.65 | 13.65 | 39,903 | -2.33(-14.55%) |
Aug 02, 2024 | 15.02 | 16.49 | 14.31 | 15.98 | 56,113 | +0.64(+4.17%) |
Aug 01, 2024 | 14.89 | 15.34 | 14.86 | 15.34 | 2,834 | -0.01(-0.07%) |
Jul 31, 2024 | 14.60 | 15.99 | 14.60 | 15.35 | 14,696 | +0.35(+2.33%) |
Jul 30, 2024 | 14.52 | 15.29 | 14.25 | 15.00 | 9,964 | +0.16(+1.11%) |
Jul 29, 2024 | 15.10 | 15.16 | 14.69 | 14.84 | 1,982 | -0.00(-0.03%) |
Jul 26, 2024 | 14.56 | 15.08 | 14.39 | 14.84 | 2,483 | +0.03(+0.20%) |
Jul 25, 2024 | 14.74 | 14.89 | 14.30 | 14.81 | 3,239 | -0.14(-0.94%) |
Jul 24, 2024 | 15.20 | 15.20 | 14.90 | 14.95 | 2,792 | +0.12(+0.84%) |
Jul 23, 2024 | 14.87 | 15.10 | 14.53 | 14.82 | 2,013 | +0.16(+1.09%) |
Jul 22, 2024 | 14.99 | 15.30 | 14.37 | 14.66 | 18,184 | -0.19(-1.25%) |
Jul 19, 2024 | 14.98 | 14.99 | 14.81 | 14.85 | 2,416 | -0.20(-1.30%) |
Jul 18, 2024 | 15.44 | 15.70 | 14.70 | 15.04 | 8,632 | -0.46(-2.94%) |
Jul 17, 2024 | 15.80 | 15.95 | 15.29 | 15.50 | 11,266 | -0.21(-1.34%) |
Jul 16, 2024 | 15.90 | 15.90 | 15.41 | 15.71 | 14,472 | -0.02(-0.13%) |
Jul 15, 2024 | 15.24 | 15.85 | 15.01 | 15.73 | 15,459 | +0.86(+5.78%) |
Jul 12, 2024 | 14.88 | 14.88 | 14.44 | 14.87 | 14,197 | -0.03(-0.20%) |
Jul 11, 2024 | 14.73 | 15.50 | 14.01 | 14.90 | 21,117 | +0.25(+1.71%) |
Jul 10, 2024 | 14.59 | 14.75 | 14.59 | 14.65 | 3,826 | +0.00(+0.00%) |
Jul 09, 2024 | 14.56 | 14.94 | 14.30 | 14.65 | 6,735 | -0.35(-2.33%) |
Jul 08, 2024 | 15.90 | 15.90 | 15.00 | 15.00 | 5,624 | -0.90(-5.66%) |
Jul 05, 2024 | 16.50 | 16.50 | 15.36 | 15.90 | 18,108 | -0.80(-4.79%) |
Jul 03, 2024 | 16.21 | 16.75 | 15.30 | 16.70 | 37,804 | +0.38(+2.33%) |
Jul 02, 2024 | 15.50 | 16.49 | 15.31 | 16.32 | 19,017 | +1.14(+7.51%) |
Jul 01, 2024 | 14.95 | 15.20 | 14.50 | 15.18 | 14,884 | +1.25(+8.95%) |
Jun 28, 2024 | 14.09 | 14.09 | 13.62 | 13.93 | 19,494 | +0.00(+0.02%) |
Jun 27, 2024 | 13.42 | 14.50 | 13.42 | 13.93 | 33,930 | +0.53(+3.96%) |
Jun 26, 2024 | 13.28 | 14.28 | 13.16 | 13.40 | 6,463 | +0.45(+3.47%) |
Jun 25, 2024 | 13.45 | 13.50 | 12.90 | 12.95 | 15,996 | -0.17(-1.30%) |
Jun 24, 2024 | 13.14 | 13.51 | 12.89 | 13.12 | 13,762 | -0.15(-1.13%) |
Jun 21, 2024 | 13.15 | 13.53 | 13.10 | 13.27 | 2,552 | -0.03(-0.23%) |
Jun 20, 2024 | 13.02 | 14.39 | 12.80 | 13.30 | 67,193 | +0.30(+2.31%) |
Jun 18, 2024 | 12.77 | 13.74 | 12.64 | 13.00 | 21,513 | +0.14(+1.09%) |
Jun 17, 2024 | 12.75 | 13.00 | 12.75 | 12.86 | 13,954 | +0.25(+1.98%) |
Jun 14, 2024 | 13.08 | 13.29 | 12.50 | 12.61 | 25,874 | -0.31(-2.40%) |
Jun 13, 2024 | 13.82 | 13.82 | 12.92 | 12.92 | 22,586 | -0.58(-4.30%) |
Jun 12, 2024 | 13.70 | 14.00 | 13.50 | 13.50 | 33,990 | -0.71(-5.00%) |
Jun 11, 2024 | 15.00 | 15.36 | 14.01 | 14.21 | 47,393 | -1.42(-9.09%) |
Jun 10, 2024 | 16.01 | 16.01 | 15.61 | 15.63 | 12,984 | -0.15(-0.95%) |
Jun 07, 2024 | 15.93 | 16.11 | 15.54 | 15.78 | 8,681 | +0.02(+0.13%) |
Jun 06, 2024 | 15.81 | 16.50 | 15.73 | 15.76 | 23,476 | -0.19(-1.19%) |
Jun 05, 2024 | 15.75 | 16.25 | 15.40 | 15.95 | 18,804 | +0.06(+0.38%) |
Jun 04, 2024 | 16.22 | 16.22 | 15.65 | 15.89 | 20,291 | -0.07(-0.44%) |