Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.44 | 13.88 | 13.32 | 13.74 | 156,609 | +0.42(+3.15%) |
Aug 22, 2024 | 14.00 | 14.20 | 13.22 | 13.32 | 138,433 | -0.53(-3.83%) |
Aug 21, 2024 | 13.68 | 14.39 | 13.37 | 13.85 | 287,492 | +0.34(+2.52%) |
Aug 20, 2024 | 12.49 | 13.62 | 12.40 | 13.51 | 744,400 | +1.02(+8.17%) |
Aug 19, 2024 | 12.24 | 12.57 | 12.08 | 12.49 | 132,183 | +0.25(+2.04%) |
Aug 16, 2024 | 12.50 | 12.67 | 12.22 | 12.24 | 217,039 | +0.03(+0.25%) |
Aug 15, 2024 | 12.00 | 12.44 | 11.79 | 12.21 | 226,850 | +0.24(+2.01%) |
Aug 14, 2024 | 10.97 | 12.05 | 10.66 | 11.97 | 329,507 | +1.15(+10.63%) |
Aug 13, 2024 | 9.910 | 10.89 | 9.700 | 10.82 | 281,853 | +0.87(+8.74%) |
Aug 12, 2024 | 9.860 | 10.49 | 8.410 | 9.950 | 772,212 | -1.26(-11.24%) |
Aug 09, 2024 | 11.28 | 11.50 | 10.97 | 11.21 | 165,874 | -0.12(-1.06%) |
Aug 08, 2024 | 11.12 | 11.35 | 10.91 | 11.33 | 104,035 | +0.33(+3.00%) |
Aug 07, 2024 | 11.46 | 11.51 | 10.86 | 11.00 | 158,558 | -0.12(-1.08%) |
Aug 06, 2024 | 10.83 | 11.41 | 10.53 | 11.12 | 136,851 | +0.36(+3.35%) |
Aug 05, 2024 | 10.75 | 11.02 | 10.40 | 10.76 | 310,576 | -0.72(-6.27%) |
Aug 02, 2024 | 11.09 | 11.49 | 11.03 | 11.48 | 254,053 | -0.16(-1.37%) |
Aug 01, 2024 | 12.27 | 12.30 | 11.51 | 11.64 | 154,469 | -0.64(-5.21%) |
Jul 31, 2024 | 12.02 | 12.56 | 11.62 | 12.28 | 182,348 | +0.38(+3.19%) |
Jul 30, 2024 | 12.22 | 12.30 | 11.82 | 11.90 | 114,802 | -0.25(-2.06%) |
Jul 29, 2024 | 12.50 | 12.76 | 12.09 | 12.15 | 132,040 | -0.38(-3.03%) |
Jul 26, 2024 | 12.63 | 12.74 | 12.24 | 12.53 | 128,581 | +0.20(+1.62%) |
Jul 25, 2024 | 12.46 | 12.82 | 11.93 | 12.33 | 227,545 | -0.04(-0.32%) |
Jul 24, 2024 | 12.72 | 12.80 | 12.34 | 12.37 | 149,045 | -0.44(-3.43%) |
Jul 23, 2024 | 12.13 | 12.93 | 11.83 | 12.81 | 208,347 | +0.65(+5.35%) |
Jul 22, 2024 | 11.62 | 12.27 | 11.36 | 12.16 | 233,281 | +0.57(+4.92%) |
Jul 19, 2024 | 11.76 | 11.76 | 11.45 | 11.59 | 177,387 | -0.11(-0.94%) |
Jul 18, 2024 | 12.65 | 12.65 | 11.59 | 11.70 | 225,396 | -0.88(-7.00%) |
Jul 17, 2024 | 12.89 | 12.95 | 12.10 | 12.58 | 266,518 | -0.50(-3.82%) |
Jul 16, 2024 | 13.18 | 13.39 | 13.02 | 13.08 | 264,407 | +0.10(+0.77%) |
Jul 15, 2024 | 12.61 | 13.05 | 12.38 | 12.98 | 180,364 | +0.51(+4.09%) |
Jul 12, 2024 | 12.54 | 13.22 | 12.21 | 12.47 | 251,317 | +0.40(+3.31%) |
Jul 11, 2024 | 11.88 | 12.32 | 11.73 | 12.07 | 251,222 | +0.52(+4.50%) |
Jul 10, 2024 | 11.29 | 11.56 | 10.91 | 11.55 | 219,689 | +0.28(+2.48%) |
Jul 09, 2024 | 11.25 | 11.58 | 11.15 | 11.27 | 370,775 | -0.02(-0.18%) |
Jul 08, 2024 | 11.47 | 11.65 | 11.23 | 11.29 | 296,747 | -0.11(-0.96%) |
Jul 05, 2024 | 11.38 | 11.40 | 11.11 | 11.40 | 224,656 | +0.02(+0.18%) |
Jul 03, 2024 | 11.43 | 11.59 | 11.24 | 11.38 | 123,970 | +0.01(+0.09%) |
Jul 02, 2024 | 11.66 | 11.71 | 11.16 | 11.37 | 375,769 | -0.46(-3.89%) |
Jul 01, 2024 | 12.01 | 12.32 | 11.77 | 11.83 | 383,437 | -0.25(-2.07%) |
Jun 28, 2024 | 13.07 | 13.07 | 11.76 | 12.08 | 1,349,380 | -0.25(-2.03%) |
Jun 27, 2024 | 12.08 | 12.50 | 11.85 | 12.33 | 177,775 | +0.30(+2.49%) |
Jun 26, 2024 | 12.16 | 12.21 | 11.79 | 12.03 | 229,023 | -0.21(-1.72%) |
Jun 25, 2024 | 11.97 | 12.36 | 11.92 | 12.24 | 172,474 | +0.14(+1.16%) |
Jun 24, 2024 | 12.05 | 12.24 | 11.71 | 12.10 | 177,789 | +0.10(+0.83%) |
Jun 21, 2024 | 11.82 | 12.03 | 11.68 | 12.00 | 359,085 | +0.25(+2.13%) |
Jun 20, 2024 | 11.81 | 11.91 | 11.58 | 11.75 | 227,313 | -0.16(-1.34%) |
Jun 18, 2024 | 11.78 | 12.00 | 11.58 | 11.91 | 184,103 | +0.16(+1.36%) |
Jun 17, 2024 | 11.81 | 11.96 | 11.53 | 11.75 | 313,417 | -0.16(-1.34%) |
Jun 14, 2024 | 11.94 | 12.04 | 11.72 | 11.91 | 432,139 | -0.14(-1.16%) |
Jun 13, 2024 | 12.02 | 12.24 | 11.95 | 12.05 | 150,701 | +0.03(+0.25%) |
Jun 12, 2024 | 12.34 | 12.54 | 11.70 | 12.02 | 186,974 | +0.01(+0.08%) |
Jun 11, 2024 | 12.07 | 12.07 | 11.66 | 12.01 | 237,257 | -0.06(-0.50%) |
Jun 10, 2024 | 11.83 | 12.13 | 11.78 | 12.07 | 361,744 | +0.09(+0.75%) |
Jun 07, 2024 | 12.20 | 12.55 | 11.81 | 11.98 | 242,420 | -0.33(-2.68%) |
Jun 06, 2024 | 12.73 | 12.92 | 12.13 | 12.31 | 384,406 | -0.42(-3.30%) |
Jun 05, 2024 | 12.06 | 12.74 | 11.77 | 12.73 | 348,325 | +0.71(+5.91%) |
Jun 04, 2024 | 12.09 | 12.41 | 11.80 | 12.02 | 196,260 | -0.05(-0.41%) |