Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.54 | 15.68 | 15.02 | 15.05 | 746,640 | -0.29(-1.89%) |
Aug 22, 2024 | 15.58 | 15.58 | 15.00 | 15.34 | 495,844 | -0.24(-1.54%) |
Aug 21, 2024 | 15.85 | 16.17 | 15.30 | 15.58 | 596,084 | -0.12(-0.76%) |
Aug 20, 2024 | 15.74 | 16.21 | 15.41 | 15.70 | 610,875 | -0.13(-0.82%) |
Aug 19, 2024 | 15.49 | 15.85 | 15.24 | 15.83 | 545,476 | +0.34(+2.19%) |
Aug 16, 2024 | 14.86 | 15.95 | 14.70 | 15.49 | 1,107,849 | +0.57(+3.82%) |
Aug 15, 2024 | 14.59 | 15.01 | 14.39 | 14.92 | 570,936 | +0.74(+5.22%) |
Aug 14, 2024 | 14.56 | 14.64 | 13.90 | 14.18 | 905,739 | -0.52(-3.54%) |
Aug 13, 2024 | 15.33 | 15.33 | 14.51 | 14.70 | 610,224 | -0.59(-3.86%) |
Aug 12, 2024 | 15.09 | 15.88 | 14.81 | 15.29 | 588,167 | +0.27(+1.80%) |
Aug 09, 2024 | 15.27 | 15.41 | 14.91 | 15.02 | 461,212 | -0.10(-0.66%) |
Aug 08, 2024 | 14.63 | 15.24 | 14.29 | 15.12 | 701,097 | -0.28(-1.82%) |
Aug 07, 2024 | 15.61 | 15.82 | 14.98 | 15.40 | 824,923 | +0.24(+1.58%) |
Aug 06, 2024 | 14.81 | 15.66 | 14.52 | 15.16 | 731,830 | +0.38(+2.57%) |
Aug 05, 2024 | 13.96 | 14.87 | 13.96 | 14.78 | 1,033,268 | -0.39(-2.57%) |
Aug 02, 2024 | 15.20 | 15.63 | 14.65 | 15.17 | 1,409,278 | -1.11(-6.82%) |
Aug 01, 2024 | 16.85 | 17.04 | 16.19 | 16.28 | 888,945 | -0.57(-3.38%) |
Jul 31, 2024 | 16.63 | 17.11 | 16.19 | 16.85 | 1,560,429 | +0.15(+0.90%) |
Jul 30, 2024 | 17.47 | 18.27 | 16.67 | 16.70 | 1,084,349 | -0.59(-3.41%) |
Jul 29, 2024 | 17.91 | 17.92 | 16.77 | 17.29 | 1,701,396 | +0.63(+3.78%) |
Jul 26, 2024 | 16.92 | 17.47 | 16.20 | 16.66 | 915,869 | +0.32(+1.96%) |
Jul 25, 2024 | 16.06 | 17.33 | 15.98 | 16.34 | 1,892,492 | +0.52(+3.29%) |
Jul 24, 2024 | 15.47 | 16.09 | 15.40 | 15.82 | 718,410 | +0.21(+1.35%) |
Jul 23, 2024 | 14.87 | 15.74 | 14.87 | 15.61 | 582,538 | +0.63(+4.21%) |
Jul 22, 2024 | 14.67 | 15.12 | 14.31 | 14.98 | 987,560 | +0.51(+3.52%) |
Jul 19, 2024 | 14.54 | 14.82 | 14.17 | 14.47 | 715,096 | +0.00(+0.00%) |
Jul 18, 2024 | 15.24 | 15.64 | 14.02 | 14.47 | 1,014,005 | -0.77(-5.05%) |
Jul 17, 2024 | 15.80 | 16.07 | 15.05 | 15.24 | 1,147,125 | -0.73(-4.57%) |
Jul 16, 2024 | 14.98 | 16.99 | 14.92 | 15.97 | 2,497,421 | +1.28(+8.71%) |
Jul 15, 2024 | 13.76 | 14.97 | 13.76 | 14.69 | 1,061,033 | +0.80(+5.76%) |
Jul 12, 2024 | 13.24 | 14.28 | 13.16 | 13.89 | 1,218,442 | +0.94(+7.26%) |
Jul 11, 2024 | 12.66 | 13.20 | 12.50 | 12.95 | 1,553,920 | +0.68(+5.54%) |
Jul 10, 2024 | 12.44 | 12.55 | 12.04 | 12.27 | 649,347 | -0.07(-0.57%) |
Jul 09, 2024 | 12.34 | 12.50 | 12.04 | 12.34 | 592,055 | +0.03(+0.24%) |
Jul 08, 2024 | 12.44 | 12.52 | 12.12 | 12.31 | 576,941 | -0.01(-0.08%) |
Jul 05, 2024 | 12.21 | 12.38 | 11.95 | 12.32 | 555,634 | +0.07(+0.57%) |
Jul 03, 2024 | 12.03 | 12.64 | 11.85 | 12.25 | 398,451 | +0.09(+0.74%) |
Jul 02, 2024 | 13.04 | 13.05 | 12.14 | 12.16 | 532,761 | -1.05(-7.95%) |
Jul 01, 2024 | 12.98 | 13.37 | 12.90 | 13.21 | 654,229 | +0.20(+1.54%) |
Jun 28, 2024 | 12.79 | 13.08 | 12.53 | 13.01 | 2,969,436 | +0.23(+1.80%) |
Jun 27, 2024 | 12.31 | 12.90 | 12.11 | 12.78 | 701,481 | +0.47(+3.82%) |
Jun 26, 2024 | 12.72 | 12.72 | 12.01 | 12.31 | 799,208 | -0.45(-3.53%) |
Jun 25, 2024 | 13.15 | 13.16 | 12.76 | 12.76 | 568,065 | -0.45(-3.41%) |
Jun 24, 2024 | 12.70 | 13.31 | 12.49 | 13.21 | 998,782 | +0.64(+5.09%) |
Jun 21, 2024 | 12.40 | 12.89 | 12.13 | 12.57 | 3,790,384 | +0.19(+1.53%) |
Jun 20, 2024 | 12.21 | 12.45 | 11.79 | 12.38 | 1,834,312 | +0.20(+1.64%) |
Jun 18, 2024 | 12.11 | 12.23 | 11.70 | 12.18 | 1,144,678 | -0.02(-0.16%) |
Jun 17, 2024 | 12.33 | 12.46 | 11.94 | 12.20 | 1,183,820 | -0.24(-1.93%) |
Jun 14, 2024 | 12.94 | 13.01 | 12.15 | 12.44 | 829,966 | -0.71(-5.40%) |
Jun 13, 2024 | 12.62 | 13.16 | 12.50 | 13.15 | 755,237 | +0.49(+3.87%) |
Jun 12, 2024 | 14.02 | 14.17 | 12.52 | 12.66 | 1,079,464 | -0.80(-5.94%) |
Jun 11, 2024 | 12.46 | 13.54 | 11.92 | 13.46 | 1,803,596 | +1.24(+10.15%) |
Jun 10, 2024 | 11.85 | 12.24 | 11.74 | 12.22 | 1,019,225 | +0.05(+0.41%) |
Jun 07, 2024 | 12.00 | 12.27 | 11.83 | 12.17 | 874,925 | -0.06(-0.49%) |
Jun 06, 2024 | 13.02 | 13.02 | 12.21 | 12.23 | 747,473 | -0.11(-0.89%) |
Jun 05, 2024 | 11.73 | 12.50 | 11.43 | 12.34 | 1,090,277 | +0.74(+6.38%) |
Jun 04, 2024 | 11.95 | 12.01 | 11.40 | 11.60 | 859,629 | -0.40(-3.33%) |