Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.86 | 11.00 | 10.51 | 11.00 | 19,221 | +0.23(+2.14%) |
Aug 22, 2024 | 10.80 | 11.10 | 10.39 | 10.77 | 27,533 | -0.13(-1.19%) |
Aug 21, 2024 | 10.94 | 11.25 | 10.61 | 10.90 | 27,365 | -0.03(-0.27%) |
Aug 20, 2024 | 10.99 | 11.50 | 10.72 | 10.93 | 48,666 | +0.04(+0.37%) |
Aug 19, 2024 | 10.93 | 11.00 | 10.61 | 10.89 | 43,639 | -0.09(-0.82%) |
Aug 16, 2024 | 10.99 | 11.10 | 10.85 | 10.98 | 38,735 | +0.19(+1.76%) |
Aug 15, 2024 | 11.05 | 11.17 | 10.79 | 10.79 | 17,213 | -0.19(-1.73%) |
Aug 14, 2024 | 11.40 | 11.40 | 10.85 | 10.98 | 14,273 | -0.46(-4.02%) |
Aug 13, 2024 | 11.30 | 11.44 | 11.27 | 11.44 | 13,009 | +0.14(+1.24%) |
Aug 12, 2024 | 11.51 | 11.55 | 11.08 | 11.30 | 9,019 | -0.16(-1.40%) |
Aug 09, 2024 | 11.56 | 11.56 | 11.31 | 11.46 | 7,856 | -0.02(-0.17%) |
Aug 08, 2024 | 11.50 | 11.90 | 11.43 | 11.48 | 19,084 | +0.03(+0.26%) |
Aug 07, 2024 | 11.55 | 11.55 | 11.40 | 11.45 | 7,873 | -0.03(-0.26%) |
Aug 06, 2024 | 11.87 | 11.87 | 11.40 | 11.48 | 15,593 | -0.10(-0.86%) |
Aug 05, 2024 | 11.80 | 12.00 | 9.670 | 11.58 | 35,596 | -0.82(-6.61%) |
Aug 02, 2024 | 12.06 | 12.69 | 11.74 | 12.40 | 21,853 | +0.33(+2.73%) |
Aug 01, 2024 | 12.43 | 12.61 | 11.68 | 12.07 | 49,175 | -0.14(-1.15%) |
Jul 31, 2024 | 13.44 | 13.44 | 12.07 | 12.21 | 185,140 | -1.23(-9.15%) |
Jul 30, 2024 | 13.45 | 13.45 | 13.31 | 13.44 | 5,228 | -0.01(-0.04%) |
Jul 29, 2024 | 13.54 | 13.54 | 13.13 | 13.45 | 7,275 | -0.03(-0.19%) |
Jul 26, 2024 | 13.50 | 13.50 | 13.25 | 13.47 | 8,644 | +0.01(+0.07%) |
Jul 25, 2024 | 13.35 | 13.47 | 13.35 | 13.46 | 5,463 | +0.05(+0.37%) |
Jul 24, 2024 | 13.06 | 13.50 | 13.06 | 13.41 | 6,518 | +0.09(+0.68%) |
Jul 23, 2024 | 13.53 | 13.59 | 11.67 | 13.32 | 60,732 | -0.44(-3.20%) |
Jul 22, 2024 | 14.00 | 14.10 | 13.35 | 13.76 | 11,786 | +0.09(+0.68%) |
Jul 19, 2024 | 13.74 | 13.74 | 13.65 | 13.67 | 1,367 | -0.02(-0.17%) |
Jul 18, 2024 | 13.71 | 13.75 | 13.61 | 13.69 | 7,085 | +0.16(+1.18%) |
Jul 17, 2024 | 13.60 | 13.70 | 13.45 | 13.53 | 21,594 | -0.18(-1.31%) |
Jul 16, 2024 | 13.50 | 13.79 | 13.39 | 13.71 | 24,386 | +0.21(+1.55%) |
Jul 15, 2024 | 13.40 | 13.62 | 13.37 | 13.50 | 23,408 | +0.10(+0.75%) |
Jul 12, 2024 | 13.45 | 13.68 | 13.16 | 13.40 | 33,057 | -0.04(-0.30%) |
Jul 11, 2024 | 13.55 | 13.68 | 13.21 | 13.44 | 35,373 | -0.31(-2.25%) |
Jul 10, 2024 | 13.81 | 13.82 | 13.69 | 13.75 | 12,170 | +0.07(+0.53%) |
Jul 09, 2024 | 13.62 | 13.72 | 13.62 | 13.68 | 17,370 | +0.03(+0.22%) |
Jul 08, 2024 | 13.63 | 13.72 | 13.60 | 13.65 | 6,017 | +0.02(+0.15%) |
Jul 05, 2024 | 13.54 | 13.71 | 13.54 | 13.63 | 11,167 | +0.10(+0.73%) |
Jul 03, 2024 | 13.58 | 13.58 | 13.48 | 13.53 | 3,012 | +0.05(+0.37%) |
Jul 02, 2024 | 13.81 | 13.81 | 13.43 | 13.48 | 7,840 | -0.23(-1.66%) |
Jul 01, 2024 | 13.78 | 13.78 | 13.64 | 13.71 | 10,367 | +0.00(+0.00%) |
Jun 28, 2024 | 13.73 | 13.73 | 13.57 | 13.71 | 5,376 | -0.05(-0.36%) |
Jun 27, 2024 | 13.78 | 13.92 | 13.72 | 13.76 | 4,768 | +0.04(+0.29%) |
Jun 26, 2024 | 13.76 | 14.02 | 13.72 | 13.72 | 31,920 | +0.00(+0.00%) |
Jun 25, 2024 | 13.77 | 13.77 | 13.67 | 13.72 | 6,253 | -0.01(-0.07%) |
Jun 24, 2024 | 13.65 | 13.77 | 13.65 | 13.73 | 4,301 | +0.00(+0.00%) |
Jun 21, 2024 | 13.76 | 13.76 | 13.66 | 13.73 | 3,592 | +0.05(+0.36%) |
Jun 20, 2024 | 13.82 | 13.83 | 13.64 | 13.68 | 8,831 | -0.05(-0.36%) |
Jun 18, 2024 | 13.73 | 13.78 | 13.65 | 13.73 | 6,021 | +0.00(+0.00%) |
Jun 17, 2024 | 13.73 | 13.83 | 13.65 | 13.73 | 5,763 | +0.08(+0.58%) |
Jun 14, 2024 | 13.78 | 13.83 | 13.63 | 13.65 | 13,544 | -0.25(-1.78%) |
Jun 13, 2024 | 13.80 | 14.05 | 13.79 | 13.90 | 15,625 | +0.04(+0.29%) |
Jun 12, 2024 | 14.39 | 14.39 | 13.80 | 13.86 | 6,070 | -0.12(-0.85%) |
Jun 11, 2024 | 14.33 | 14.33 | 13.88 | 13.97 | 20,515 | -0.44(-3.08%) |
Jun 10, 2024 | 14.37 | 14.70 | 14.33 | 14.42 | 30,881 | -0.10(-0.67%) |
Jun 07, 2024 | 14.76 | 14.76 | 14.52 | 14.52 | 25,921 | -0.32(-2.17%) |
Jun 06, 2024 | 14.91 | 14.98 | 14.46 | 14.84 | 18,605 | -0.12(-0.78%) |
Jun 05, 2024 | 15.28 | 15.33 | 14.90 | 14.95 | 19,766 | -0.18(-1.16%) |
Jun 04, 2024 | 15.03 | 15.49 | 15.03 | 15.13 | 34,986 | +0.05(+0.32%) |