Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 11.21 | 11.21 | 10.70 | 10.98 | 7,452 | +0.30(+2.80%) |
Aug 22, 2024 | 10.81 | 10.81 | 10.51 | 10.68 | 8,900 | -0.91(-7.85%) |
Aug 21, 2024 | 11.30 | 11.61 | 11.30 | 11.59 | 2,174 | +0.28(+2.48%) |
Aug 20, 2024 | 11.50 | 11.50 | 11.28 | 11.31 | 8,315 | -0.50(-4.23%) |
Aug 19, 2024 | 11.27 | 12.10 | 11.27 | 11.81 | 5,480 | +0.22(+1.90%) |
Aug 16, 2024 | 11.50 | 11.94 | 11.50 | 11.59 | 7,314 | -0.21(-1.78%) |
Aug 15, 2024 | 12.15 | 12.15 | 11.68 | 11.80 | 8,612 | +0.17(+1.46%) |
Aug 14, 2024 | 12.02 | 12.02 | 11.62 | 11.63 | 2,992 | -0.62(-5.06%) |
Aug 13, 2024 | 12.18 | 12.33 | 12.09 | 12.25 | 5,681 | -0.06(-0.46%) |
Aug 12, 2024 | 12.24 | 12.50 | 12.21 | 12.31 | 5,401 | -0.07(-0.60%) |
Aug 09, 2024 | 12.24 | 12.38 | 12.24 | 12.38 | 1,987 | -0.08(-0.64%) |
Aug 08, 2024 | 12.46 | 12.70 | 12.23 | 12.46 | 15,923 | +0.49(+4.09%) |
Aug 07, 2024 | 11.76 | 12.21 | 11.76 | 11.97 | 15,978 | -0.14(-1.16%) |
Aug 06, 2024 | 11.81 | 12.25 | 11.81 | 12.11 | 7,809 | -0.16(-1.30%) |
Aug 05, 2024 | 12.13 | 12.29 | 12.13 | 12.27 | 10,357 | +0.27(+2.25%) |
Aug 02, 2024 | 12.06 | 12.33 | 11.97 | 12.00 | 5,129 | +0.01(+0.08%) |
Aug 01, 2024 | 12.19 | 12.23 | 11.88 | 11.99 | 3,979 | -0.88(-6.87%) |
Jul 31, 2024 | 12.98 | 12.98 | 12.75 | 12.88 | 12,230 | +0.43(+3.41%) |
Jul 30, 2024 | 12.51 | 12.53 | 12.38 | 12.45 | 6,134 | -0.09(-0.71%) |
Jul 29, 2024 | 13.04 | 13.04 | 12.51 | 12.54 | 8,117 | -0.29(-2.26%) |
Jul 26, 2024 | 12.42 | 13.07 | 12.42 | 12.83 | 2,489 | +0.01(+0.08%) |
Jul 25, 2024 | 12.80 | 12.96 | 12.70 | 12.82 | 5,911 | +0.20(+1.61%) |
Jul 24, 2024 | 12.81 | 12.81 | 12.62 | 12.62 | 4,642 | -0.71(-5.31%) |
Jul 23, 2024 | 13.28 | 13.35 | 13.10 | 13.32 | 3,305 | -0.36(-2.60%) |
Jul 22, 2024 | 14.00 | 14.00 | 13.51 | 13.68 | 4,023 | +0.17(+1.26%) |
Jul 19, 2024 | 13.51 | 13.73 | 13.51 | 13.51 | 7,825 | -0.69(-4.86%) |
Jul 18, 2024 | 14.46 | 14.46 | 14.20 | 14.20 | 3,702 | +0.09(+0.62%) |
Jul 17, 2024 | 14.25 | 14.25 | 14.11 | 14.11 | 3,452 | +0.54(+3.95%) |
Jul 16, 2024 | 13.83 | 13.83 | 13.58 | 13.58 | 2,550 | -0.15(-1.11%) |
Jul 15, 2024 | 13.72 | 13.98 | 13.72 | 13.73 | 1,455 | -0.97(-6.60%) |
Jul 12, 2024 | 14.81 | 14.81 | 14.54 | 14.70 | 3,385 | +0.73(+5.23%) |
Jul 11, 2024 | 13.52 | 14.15 | 13.52 | 13.97 | 7,157 | +0.80(+6.07%) |
Jul 10, 2024 | 13.13 | 13.93 | 13.13 | 13.17 | 3,183 | -0.63(-4.57%) |
Jul 09, 2024 | 13.45 | 13.80 | 13.45 | 13.80 | 2,082 | +0.07(+0.47%) |
Jul 08, 2024 | 13.43 | 13.74 | 13.32 | 13.73 | 2,236 | -0.37(-2.59%) |
Jul 05, 2024 | 14.22 | 14.26 | 14.10 | 14.10 | 5,788 | -0.62(-4.21%) |
Jul 03, 2024 | 14.65 | 14.72 | 14.65 | 14.72 | 1,018 | +0.67(+4.78%) |
Jul 02, 2024 | 13.61 | 14.08 | 13.61 | 14.05 | 5,555 | +0.15(+1.10%) |
Jul 01, 2024 | 14.08 | 14.08 | 13.72 | 13.89 | 4,750 | +0.34(+2.55%) |
Jun 28, 2024 | 13.66 | 13.94 | 13.55 | 13.55 | 2,286 | -0.21(-1.55%) |
Jun 27, 2024 | 13.65 | 13.86 | 13.65 | 13.76 | 11,672 | -0.48(-3.35%) |
Jun 26, 2024 | 14.56 | 14.56 | 14.24 | 14.24 | 1,873 | -0.14(-0.97%) |
Jun 25, 2024 | 14.48 | 14.48 | 14.38 | 14.38 | 7,693 | -0.08(-0.59%) |
Jun 24, 2024 | 14.30 | 14.61 | 14.28 | 14.46 | 18,366 | +0.25(+1.79%) |
Jun 21, 2024 | 14.60 | 14.84 | 14.21 | 14.21 | 5,588 | -0.06(-0.42%) |
Jun 20, 2024 | 14.30 | 14.35 | 14.27 | 14.27 | 2,152 | -0.53(-3.58%) |
Jun 18, 2024 | 14.80 | 14.96 | 14.80 | 14.80 | 10,780 | -0.47(-3.08%) |
Jun 17, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 1,024 | -0.64(-4.02%) |
Jun 14, 2024 | 15.63 | 15.91 | 15.63 | 15.91 | 3,825 | +0.81(+5.36%) |
Jun 13, 2024 | 15.60 | 15.60 | 15.04 | 15.10 | 11,891 | -0.79(-4.97%) |
Jun 12, 2024 | 15.07 | 15.89 | 15.07 | 15.89 | 1,619 | +0.51(+3.35%) |
Jun 11, 2024 | 15.36 | 15.40 | 15.30 | 15.38 | 2,797 | -0.86(-5.33%) |
Jun 10, 2024 | 15.86 | 16.24 | 15.57 | 16.24 | 2,100 | +0.61(+3.90%) |
Jun 07, 2024 | 16.25 | 16.48 | 15.63 | 15.63 | 3,295 | -0.40(-2.47%) |
Jun 06, 2024 | 15.99 | 16.11 | 15.99 | 16.03 | 1,222 | -0.56(-3.40%) |
Jun 05, 2024 | 15.95 | 16.95 | 15.95 | 16.59 | 8,673 | -0.06(-0.36%) |
Jun 04, 2024 | 16.80 | 16.80 | 16.64 | 16.65 | 6,654 | +0.75(+4.72%) |