Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.43 | 12.68 | 12.32 | 12.47 | 240,933 | +0.22(+1.80%) |
Aug 22, 2024 | 12.75 | 12.75 | 12.25 | 12.25 | 427,886 | -0.95(-7.20%) |
Aug 21, 2024 | 13.18 | 13.27 | 13.03 | 13.20 | 201,766 | +0.40(+3.12%) |
Aug 20, 2024 | 13.26 | 13.26 | 12.80 | 12.80 | 221,983 | -0.51(-3.83%) |
Aug 19, 2024 | 13.26 | 13.46 | 13.22 | 13.31 | 211,700 | -0.06(-0.45%) |
Aug 16, 2024 | 13.10 | 13.40 | 13.10 | 13.37 | 155,073 | +0.44(+3.40%) |
Aug 15, 2024 | 13.56 | 13.60 | 12.77 | 12.93 | 529,633 | -0.86(-6.24%) |
Aug 14, 2024 | 13.75 | 13.84 | 13.58 | 13.79 | 209,736 | -0.30(-2.13%) |
Aug 13, 2024 | 13.80 | 14.11 | 13.67 | 14.09 | 240,361 | +0.06(+0.43%) |
Aug 12, 2024 | 14.00 | 14.03 | 13.72 | 14.03 | 183,412 | +0.26(+1.89%) |
Aug 09, 2024 | 13.92 | 13.98 | 13.70 | 13.77 | 119,388 | -0.14(-1.01%) |
Aug 08, 2024 | 13.81 | 13.95 | 13.65 | 13.91 | 161,525 | +0.18(+1.31%) |
Aug 07, 2024 | 14.01 | 14.16 | 13.72 | 13.73 | 217,883 | -0.22(-1.58%) |
Aug 06, 2024 | 13.52 | 14.06 | 13.36 | 13.95 | 307,171 | +0.08(+0.58%) |
Aug 05, 2024 | 13.81 | 13.98 | 13.51 | 13.87 | 272,198 | -0.38(-2.67%) |
Aug 02, 2024 | 14.90 | 14.90 | 14.20 | 14.25 | 282,641 | -0.87(-5.75%) |
Aug 01, 2024 | 16.25 | 16.43 | 15.07 | 15.12 | 307,779 | -1.33(-8.09%) |
Jul 31, 2024 | 16.72 | 16.83 | 16.26 | 16.45 | 309,343 | -0.07(-0.42%) |
Jul 30, 2024 | 15.95 | 16.61 | 15.92 | 16.52 | 246,104 | +0.63(+3.96%) |
Jul 29, 2024 | 16.32 | 16.43 | 15.79 | 15.89 | 232,185 | -0.43(-2.63%) |
Jul 26, 2024 | 16.09 | 16.32 | 15.94 | 16.32 | 233,463 | +0.34(+2.13%) |
Jul 25, 2024 | 15.51 | 16.02 | 15.31 | 15.98 | 278,955 | +0.36(+2.30%) |
Jul 24, 2024 | 15.92 | 16.26 | 15.60 | 15.62 | 376,502 | -0.36(-2.25%) |
Jul 23, 2024 | 16.03 | 16.03 | 15.65 | 15.98 | 312,256 | -0.22(-1.36%) |
Jul 22, 2024 | 16.41 | 16.41 | 16.02 | 16.20 | 364,632 | -0.20(-1.22%) |
Jul 19, 2024 | 16.61 | 16.63 | 16.13 | 16.40 | 251,612 | -0.38(-2.26%) |
Jul 18, 2024 | 16.90 | 17.04 | 16.62 | 16.78 | 210,253 | -0.19(-1.12%) |
Jul 17, 2024 | 16.57 | 17.05 | 16.55 | 16.97 | 407,281 | +0.40(+2.41%) |
Jul 16, 2024 | 15.77 | 16.59 | 15.72 | 16.57 | 351,593 | +0.78(+4.94%) |
Jul 15, 2024 | 15.75 | 15.85 | 15.46 | 15.79 | 357,215 | +0.04(+0.25%) |
Jul 12, 2024 | 15.32 | 15.75 | 15.25 | 15.75 | 338,695 | +0.25(+1.61%) |
Jul 11, 2024 | 14.86 | 15.51 | 14.71 | 15.50 | 444,004 | +1.00(+6.90%) |
Jul 10, 2024 | 14.33 | 14.51 | 14.22 | 14.50 | 196,176 | +0.26(+1.83%) |
Jul 09, 2024 | 14.22 | 14.34 | 14.10 | 14.24 | 198,818 | -0.08(-0.56%) |
Jul 08, 2024 | 14.23 | 14.32 | 13.99 | 14.32 | 288,645 | +0.74(+5.45%) |
Jul 05, 2024 | 14.26 | 14.28 | 13.47 | 13.58 | 393,539 | -0.41(-2.93%) |
Jul 03, 2024 | 14.10 | 14.10 | 13.80 | 13.99 | 233,332 | -0.14(-0.99%) |
Jul 02, 2024 | 13.51 | 14.13 | 13.42 | 14.13 | 551,112 | +0.60(+4.43%) |
Jul 01, 2024 | 13.60 | 13.63 | 13.36 | 13.53 | 396,478 | +0.04(+0.30%) |
Jun 28, 2024 | 13.61 | 13.64 | 13.15 | 13.49 | 6,906,511 | +0.35(+2.66%) |
Jun 27, 2024 | 13.05 | 13.34 | 12.78 | 13.14 | 592,639 | +0.01(+0.08%) |
Jun 26, 2024 | 13.41 | 13.41 | 12.92 | 13.13 | 480,762 | -0.30(-2.23%) |
Jun 25, 2024 | 13.55 | 13.55 | 13.34 | 13.43 | 193,363 | -0.17(-1.25%) |
Jun 24, 2024 | 13.62 | 13.86 | 13.44 | 13.60 | 173,408 | +0.13(+0.97%) |
Jun 21, 2024 | 13.96 | 13.97 | 13.44 | 13.47 | 200,597 | -0.53(-3.79%) |
Jun 20, 2024 | 14.15 | 14.49 | 14.00 | 14.00 | 172,078 | +0.18(+1.30%) |
Jun 18, 2024 | 13.87 | 14.09 | 13.79 | 13.82 | 164,438 | -0.01(-0.07%) |
Jun 17, 2024 | 13.94 | 13.96 | 13.61 | 13.83 | 199,463 | -0.18(-1.28%) |
Jun 14, 2024 | 14.13 | 14.27 | 13.98 | 14.01 | 202,474 | -0.48(-3.31%) |
Jun 13, 2024 | 15.01 | 15.01 | 14.42 | 14.49 | 213,628 | -0.48(-3.21%) |
Jun 12, 2024 | 14.76 | 15.08 | 14.75 | 14.97 | 199,497 | +0.21(+1.42%) |
Jun 11, 2024 | 14.42 | 14.77 | 14.28 | 14.76 | 247,424 | +0.20(+1.37%) |
Jun 10, 2024 | 14.09 | 14.63 | 14.09 | 14.56 | 250,780 | +0.61(+4.37%) |
Jun 07, 2024 | 14.09 | 14.24 | 13.95 | 13.95 | 215,632 | -0.44(-3.06%) |
Jun 06, 2024 | 14.21 | 14.43 | 14.15 | 14.39 | 187,912 | +0.07(+0.49%) |
Jun 05, 2024 | 14.46 | 14.46 | 14.16 | 14.32 | 175,186 | -0.08(-0.56%) |
Jun 04, 2024 | 14.50 | 14.50 | 14.00 | 14.40 | 211,455 | -0.19(-1.30%) |