Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.79 | 14.07 | 13.79 | 14.03 | 373,920 | +0.25(+1.81%) |
Aug 22, 2024 | 13.79 | 13.89 | 13.70 | 13.78 | 167,425 | -0.04(-0.29%) |
Aug 21, 2024 | 13.79 | 13.82 | 13.65 | 13.82 | 177,991 | +0.05(+0.36%) |
Aug 20, 2024 | 13.81 | 13.84 | 13.66 | 13.77 | 294,961 | -0.10(-0.72%) |
Aug 19, 2024 | 13.38 | 13.87 | 13.34 | 13.87 | 403,450 | +0.55(+4.13%) |
Aug 16, 2024 | 13.44 | 13.46 | 13.26 | 13.32 | 294,936 | -0.15(-1.11%) |
Aug 15, 2024 | 13.60 | 13.60 | 13.32 | 13.47 | 434,928 | -0.03(-0.22%) |
Aug 14, 2024 | 13.39 | 13.59 | 13.31 | 13.50 | 355,174 | +0.14(+1.05%) |
Aug 13, 2024 | 13.20 | 13.37 | 13.05 | 13.36 | 430,858 | +0.19(+1.44%) |
Aug 12, 2024 | 12.89 | 13.18 | 12.80 | 13.17 | 585,366 | +0.23(+1.78%) |
Aug 09, 2024 | 12.91 | 12.94 | 12.68 | 12.94 | 445,098 | +0.02(+0.15%) |
Aug 08, 2024 | 12.63 | 12.94 | 12.47 | 12.92 | 293,216 | +0.34(+2.70%) |
Aug 07, 2024 | 12.92 | 12.98 | 12.52 | 12.58 | 562,855 | -0.28(-2.18%) |
Aug 06, 2024 | 12.78 | 13.02 | 12.67 | 12.86 | 396,169 | +0.06(+0.47%) |
Aug 05, 2024 | 12.64 | 12.99 | 12.53 | 12.80 | 387,298 | -0.37(-2.81%) |
Aug 02, 2024 | 12.48 | 13.19 | 12.36 | 13.17 | 580,088 | +0.53(+4.19%) |
Aug 01, 2024 | 12.45 | 13.30 | 12.17 | 12.64 | 516,922 | +0.05(+0.40%) |
Jul 31, 2024 | 12.57 | 12.79 | 12.49 | 12.59 | 546,776 | +0.01(+0.08%) |
Jul 30, 2024 | 12.52 | 12.70 | 12.51 | 12.58 | 558,356 | +0.10(+0.80%) |
Jul 29, 2024 | 12.50 | 12.65 | 12.31 | 12.48 | 688,687 | +0.10(+0.81%) |
Jul 26, 2024 | 12.18 | 12.46 | 12.02 | 12.38 | 416,196 | +0.37(+3.08%) |
Jul 25, 2024 | 11.66 | 12.13 | 11.66 | 12.01 | 543,218 | +0.40(+3.45%) |
Jul 24, 2024 | 11.79 | 11.91 | 11.58 | 11.61 | 218,061 | -0.21(-1.78%) |
Jul 23, 2024 | 11.73 | 11.90 | 11.64 | 11.82 | 238,553 | +0.03(+0.25%) |
Jul 22, 2024 | 11.53 | 11.92 | 11.44 | 11.79 | 348,165 | +0.27(+2.34%) |
Jul 19, 2024 | 11.55 | 11.55 | 11.38 | 11.52 | 313,108 | -0.09(-0.78%) |
Jul 18, 2024 | 11.63 | 12.12 | 11.60 | 11.61 | 393,430 | -0.05(-0.43%) |
Jul 17, 2024 | 11.50 | 11.68 | 11.38 | 11.66 | 639,361 | +0.14(+1.22%) |
Jul 16, 2024 | 11.14 | 11.52 | 11.10 | 11.52 | 425,733 | +0.36(+3.23%) |
Jul 15, 2024 | 11.61 | 11.66 | 11.12 | 11.16 | 560,237 | -0.39(-3.38%) |
Jul 12, 2024 | 11.49 | 11.83 | 11.47 | 11.55 | 806,384 | +0.08(+0.70%) |
Jul 11, 2024 | 10.78 | 11.47 | 10.73 | 11.47 | 713,742 | +0.79(+7.40%) |
Jul 10, 2024 | 10.52 | 10.76 | 10.46 | 10.68 | 735,482 | +0.13(+1.23%) |
Jul 09, 2024 | 10.64 | 10.82 | 10.45 | 10.55 | 709,611 | -0.09(-0.85%) |
Jul 08, 2024 | 11.00 | 11.00 | 10.56 | 10.64 | 966,373 | -0.29(-2.65%) |
Jul 05, 2024 | 11.09 | 11.16 | 10.80 | 10.93 | 699,654 | -0.24(-2.15%) |
Jul 03, 2024 | 10.78 | 11.22 | 10.75 | 11.17 | 519,957 | +0.38(+3.52%) |
Jul 02, 2024 | 11.16 | 11.26 | 10.76 | 10.79 | 806,074 | -0.38(-3.40%) |
Jul 01, 2024 | 11.33 | 11.48 | 11.01 | 11.17 | 740,307 | -0.20(-1.76%) |
Jun 28, 2024 | 11.30 | 11.40 | 11.09 | 11.37 | 1,259,260 | +0.22(+1.97%) |
Jun 27, 2024 | 11.27 | 11.34 | 10.87 | 11.15 | 1,005,783 | -0.15(-1.33%) |
Jun 26, 2024 | 11.48 | 11.65 | 11.27 | 11.30 | 1,024,792 | -0.29(-2.50%) |
Jun 25, 2024 | 11.47 | 11.84 | 11.34 | 11.59 | 1,009,719 | +0.12(+1.05%) |
Jun 24, 2024 | 11.11 | 11.48 | 11.06 | 11.47 | 1,025,535 | +0.47(+4.27%) |
Jun 21, 2024 | 11.00 | 11.39 | 10.98 | 11.00 | 9,944,643 | -0.03(-0.27%) |
Jun 20, 2024 | 10.66 | 11.03 | 10.61 | 11.03 | 1,388,551 | +0.33(+3.08%) |
Jun 18, 2024 | 10.62 | 10.71 | 10.48 | 10.70 | 957,469 | +0.02(+0.19%) |
Jun 17, 2024 | 10.48 | 10.68 | 10.46 | 10.68 | 839,373 | +0.15(+1.42%) |
Jun 14, 2024 | 10.33 | 10.53 | 10.16 | 10.53 | 756,173 | +0.17(+1.63%) |
Jun 13, 2024 | 10.54 | 10.71 | 10.30 | 10.36 | 696,917 | -0.22(-2.07%) |
Jun 12, 2024 | 10.34 | 10.69 | 10.26 | 10.58 | 940,662 | +0.31(+3.00%) |
Jun 11, 2024 | 9.994 | 10.31 | 9.964 | 10.27 | 984,982 | +0.32(+3.19%) |
Jun 10, 2024 | 10.23 | 10.24 | 9.497 | 9.954 | 1,809,538 | -0.38(-3.65%) |
Jun 07, 2024 | 10.20 | 10.61 | 10.20 | 10.33 | 1,146,689 | +0.07(+0.68%) |
Jun 06, 2024 | 10.24 | 10.59 | 10.20 | 10.26 | 994,522 | +0.00(+0.00%) |
Jun 05, 2024 | 10.28 | 10.34 | 10.07 | 10.26 | 640,820 | -0.04(-0.39%) |
Jun 04, 2024 | 10.31 | 10.53 | 10.26 | 10.30 | 633,012 | -0.04(-0.38%) |