Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.15 | 15.18 | 15.09 | 15.14 | 4,111,114 | -0.01(-0.07%) |
Aug 22, 2024 | 15.10 | 15.17 | 15.07 | 15.15 | 9,379,746 | +0.02(+0.13%) |
Aug 21, 2024 | 15.21 | 15.53 | 15.05 | 15.13 | 12,059,143 | +1.14(+8.15%) |
Aug 20, 2024 | 13.77 | 13.99 | 13.68 | 13.99 | 1,098,306 | +0.14(+1.01%) |
Aug 19, 2024 | 13.93 | 14.05 | 13.80 | 13.85 | 762,558 | -0.10(-0.72%) |
Aug 16, 2024 | 13.71 | 14.07 | 13.68 | 13.95 | 1,228,997 | +0.22(+1.60%) |
Aug 15, 2024 | 13.57 | 13.88 | 13.57 | 13.73 | 1,176,454 | +0.09(+0.66%) |
Aug 14, 2024 | 13.51 | 13.66 | 13.47 | 13.64 | 747,293 | +0.24(+1.79%) |
Aug 13, 2024 | 13.39 | 13.55 | 13.27 | 13.40 | 1,431,489 | +0.05(+0.37%) |
Aug 12, 2024 | 13.20 | 13.38 | 13.11 | 13.35 | 846,030 | +0.16(+1.21%) |
Aug 09, 2024 | 13.19 | 13.28 | 13.04 | 13.19 | 736,767 | -0.06(-0.45%) |
Aug 08, 2024 | 13.02 | 13.38 | 12.97 | 13.25 | 1,056,787 | +0.28(+2.16%) |
Aug 07, 2024 | 13.09 | 13.31 | 12.95 | 12.97 | 987,324 | +0.01(+0.08%) |
Aug 06, 2024 | 13.08 | 13.16 | 12.90 | 12.96 | 1,655,090 | -0.17(-1.29%) |
Aug 05, 2024 | 12.90 | 13.13 | 12.81 | 13.13 | 1,330,642 | -0.27(-2.01%) |
Aug 02, 2024 | 13.30 | 13.55 | 13.30 | 13.40 | 1,255,843 | +0.10(+0.75%) |
Aug 01, 2024 | 13.44 | 13.71 | 13.01 | 13.30 | 1,370,936 | +0.52(+4.07%) |
Jul 31, 2024 | 12.85 | 13.07 | 12.68 | 12.78 | 1,460,887 | -0.11(-0.85%) |
Jul 30, 2024 | 12.68 | 12.93 | 12.56 | 12.89 | 1,272,115 | +0.22(+1.74%) |
Jul 29, 2024 | 12.78 | 12.81 | 12.54 | 12.67 | 1,009,410 | -0.13(-1.02%) |
Jul 26, 2024 | 12.66 | 12.88 | 12.61 | 12.80 | 1,395,650 | +0.28(+2.24%) |
Jul 25, 2024 | 12.22 | 12.66 | 12.14 | 12.52 | 1,064,101 | +0.39(+3.22%) |
Jul 24, 2024 | 12.16 | 12.36 | 12.09 | 12.13 | 814,025 | -0.02(-0.16%) |
Jul 23, 2024 | 11.94 | 12.28 | 11.93 | 12.15 | 958,139 | +0.21(+1.76%) |
Jul 22, 2024 | 11.90 | 11.95 | 11.72 | 11.94 | 917,254 | +0.09(+0.76%) |
Jul 19, 2024 | 11.86 | 11.96 | 11.78 | 11.85 | 686,273 | +0.01(+0.08%) |
Jul 18, 2024 | 11.76 | 11.96 | 11.74 | 11.84 | 744,745 | -0.06(-0.50%) |
Jul 17, 2024 | 11.51 | 11.95 | 11.51 | 11.90 | 1,196,005 | +0.37(+3.21%) |
Jul 16, 2024 | 11.09 | 11.61 | 11.08 | 11.53 | 2,175,266 | +0.52(+4.72%) |
Jul 15, 2024 | 11.15 | 11.17 | 10.93 | 11.01 | 1,687,846 | -0.08(-0.72%) |
Jul 12, 2024 | 10.90 | 11.10 | 10.88 | 11.09 | 1,346,541 | +0.24(+2.21%) |
Jul 11, 2024 | 10.62 | 10.85 | 10.53 | 10.85 | 1,283,197 | +0.35(+3.33%) |
Jul 10, 2024 | 10.51 | 10.66 | 10.49 | 10.50 | 1,225,372 | +0.00(+0.00%) |
Jul 09, 2024 | 10.46 | 10.55 | 10.40 | 10.50 | 947,003 | +0.00(+0.00%) |
Jul 08, 2024 | 10.64 | 10.71 | 10.49 | 10.50 | 1,001,527 | -0.10(-0.94%) |
Jul 05, 2024 | 10.91 | 10.96 | 10.56 | 10.60 | 1,447,887 | -0.36(-3.28%) |
Jul 03, 2024 | 10.89 | 10.99 | 10.83 | 10.96 | 485,486 | +0.12(+1.11%) |
Jul 02, 2024 | 10.91 | 11.00 | 10.81 | 10.84 | 820,752 | -0.10(-0.91%) |
Jul 01, 2024 | 10.61 | 10.96 | 10.59 | 10.94 | 1,214,602 | +0.37(+3.50%) |
Jun 28, 2024 | 10.52 | 10.62 | 10.38 | 10.57 | 2,889,524 | +0.13(+1.25%) |
Jun 27, 2024 | 10.82 | 10.82 | 10.38 | 10.44 | 1,231,866 | -0.36(-3.33%) |
Jun 26, 2024 | 10.92 | 10.96 | 10.76 | 10.80 | 1,433,842 | -0.13(-1.19%) |
Jun 25, 2024 | 11.01 | 11.04 | 10.83 | 10.93 | 1,083,846 | -0.07(-0.64%) |
Jun 24, 2024 | 11.12 | 11.15 | 10.88 | 11.00 | 1,769,122 | -0.11(-0.99%) |
Jun 21, 2024 | 10.88 | 11.33 | 10.83 | 11.11 | 16,410,922 | +0.27(+2.49%) |
Jun 20, 2024 | 10.56 | 10.93 | 10.56 | 10.84 | 1,476,297 | +0.21(+1.98%) |
Jun 18, 2024 | 10.65 | 10.74 | 10.57 | 10.63 | 1,070,990 | -0.06(-0.56%) |
Jun 17, 2024 | 10.42 | 10.72 | 10.35 | 10.69 | 1,251,400 | +0.15(+1.42%) |
Jun 14, 2024 | 10.74 | 10.74 | 10.46 | 10.54 | 1,386,413 | -0.27(-2.50%) |
Jun 13, 2024 | 10.85 | 10.95 | 10.80 | 10.81 | 1,432,934 | -0.05(-0.46%) |
Jun 12, 2024 | 11.01 | 11.11 | 10.86 | 10.86 | 2,119,171 | +0.06(+0.56%) |
Jun 11, 2024 | 10.70 | 10.91 | 10.66 | 10.80 | 1,104,687 | +0.07(+0.65%) |
Jun 10, 2024 | 10.52 | 10.76 | 10.41 | 10.73 | 1,088,575 | +0.12(+1.13%) |
Jun 07, 2024 | 10.63 | 10.71 | 10.56 | 10.61 | 964,668 | -0.09(-0.84%) |
Jun 06, 2024 | 10.68 | 10.82 | 10.64 | 10.70 | 727,621 | -0.01(-0.09%) |
Jun 05, 2024 | 11.00 | 11.04 | 10.59 | 10.71 | 1,093,744 | -0.23(-2.10%) |
Jun 04, 2024 | 10.87 | 11.03 | 10.80 | 10.94 | 1,119,650 | +0.04(+0.36%) |