Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 15.43 | 16.29 | 15.31 | 15.86 | 757,614 | +0.38(+2.45%) |
Aug 22, 2024 | 15.68 | 15.91 | 15.46 | 15.48 | 461,901 | -0.18(-1.15%) |
Aug 21, 2024 | 14.77 | 15.80 | 14.73 | 15.66 | 755,685 | +0.92(+6.24%) |
Aug 20, 2024 | 14.77 | 14.81 | 14.48 | 14.74 | 935,630 | +0.04(+0.27%) |
Aug 19, 2024 | 14.39 | 14.89 | 14.29 | 14.70 | 675,219 | +0.35(+2.44%) |
Aug 16, 2024 | 13.60 | 14.52 | 13.56 | 14.35 | 577,324 | +0.75(+5.51%) |
Aug 15, 2024 | 13.88 | 14.13 | 13.55 | 13.60 | 602,817 | -0.14(-1.02%) |
Aug 14, 2024 | 13.58 | 13.96 | 13.54 | 13.74 | 465,473 | +0.20(+1.48%) |
Aug 13, 2024 | 13.06 | 13.57 | 13.01 | 13.54 | 640,385 | +0.49(+3.75%) |
Aug 12, 2024 | 13.02 | 13.47 | 12.99 | 13.05 | 660,916 | +0.09(+0.69%) |
Aug 09, 2024 | 12.87 | 13.24 | 12.79 | 12.96 | 476,104 | -0.07(-0.54%) |
Aug 08, 2024 | 12.91 | 13.24 | 12.89 | 13.03 | 321,839 | +0.12(+0.93%) |
Aug 07, 2024 | 12.96 | 13.22 | 12.83 | 12.91 | 300,024 | -0.02(-0.15%) |
Aug 06, 2024 | 13.37 | 13.40 | 12.89 | 12.93 | 397,011 | -0.38(-2.85%) |
Aug 05, 2024 | 12.90 | 13.46 | 12.68 | 13.31 | 668,735 | -0.55(-3.97%) |
Aug 02, 2024 | 13.54 | 13.93 | 13.37 | 13.86 | 768,672 | -0.18(-1.28%) |
Aug 01, 2024 | 14.00 | 14.41 | 13.08 | 14.04 | 1,447,721 | +1.62(+13.04%) |
Jul 31, 2024 | 12.37 | 12.71 | 12.21 | 12.42 | 732,540 | +0.23(+1.89%) |
Jul 30, 2024 | 12.39 | 12.59 | 12.00 | 12.19 | 348,550 | -0.18(-1.46%) |
Jul 29, 2024 | 12.30 | 12.53 | 12.30 | 12.37 | 251,617 | +0.06(+0.49%) |
Jul 26, 2024 | 12.34 | 12.40 | 12.05 | 12.31 | 250,431 | +0.18(+1.48%) |
Jul 25, 2024 | 12.21 | 12.45 | 12.09 | 12.13 | 338,352 | -0.17(-1.38%) |
Jul 24, 2024 | 12.57 | 12.66 | 12.17 | 12.30 | 272,879 | -0.29(-2.30%) |
Jul 23, 2024 | 12.40 | 12.67 | 12.23 | 12.59 | 260,440 | +0.28(+2.27%) |
Jul 22, 2024 | 12.19 | 12.35 | 11.82 | 12.31 | 363,726 | +0.35(+2.93%) |
Jul 19, 2024 | 11.77 | 12.13 | 11.61 | 11.96 | 325,086 | +0.23(+1.96%) |
Jul 18, 2024 | 11.91 | 11.96 | 11.64 | 11.73 | 211,787 | -0.22(-1.84%) |
Jul 17, 2024 | 11.91 | 12.02 | 11.72 | 11.95 | 364,200 | -0.07(-0.58%) |
Jul 16, 2024 | 12.15 | 12.41 | 12.00 | 12.02 | 438,094 | -0.05(-0.41%) |
Jul 15, 2024 | 11.80 | 12.12 | 11.76 | 12.07 | 300,917 | +0.30(+2.55%) |
Jul 12, 2024 | 11.86 | 11.98 | 11.68 | 11.77 | 314,575 | +0.09(+0.77%) |
Jul 11, 2024 | 11.13 | 11.72 | 11.00 | 11.68 | 599,741 | +0.73(+6.67%) |
Jul 10, 2024 | 11.19 | 11.24 | 10.85 | 10.95 | 351,799 | -0.22(-1.97%) |
Jul 09, 2024 | 11.09 | 11.24 | 10.96 | 11.17 | 303,450 | +0.07(+0.63%) |
Jul 08, 2024 | 11.10 | 11.25 | 10.98 | 11.10 | 366,107 | +0.17(+1.56%) |
Jul 05, 2024 | 10.95 | 10.97 | 10.75 | 10.93 | 198,785 | -0.06(-0.55%) |
Jul 03, 2024 | 10.70 | 11.01 | 10.70 | 10.99 | 220,036 | +0.33(+3.10%) |
Jul 02, 2024 | 11.00 | 11.00 | 10.63 | 10.66 | 376,354 | -0.42(-3.79%) |
Jul 01, 2024 | 10.83 | 11.11 | 10.70 | 11.08 | 498,227 | +0.23(+2.12%) |
Jun 28, 2024 | 11.00 | 11.00 | 10.66 | 10.85 | 2,369,968 | -0.08(-0.73%) |
Jun 27, 2024 | 10.72 | 11.00 | 10.64 | 10.93 | 414,228 | +0.19(+1.77%) |
Jun 26, 2024 | 10.39 | 10.79 | 10.24 | 10.74 | 666,320 | +0.29(+2.78%) |
Jun 25, 2024 | 10.60 | 10.60 | 10.38 | 10.45 | 348,054 | -0.06(-0.57%) |
Jun 24, 2024 | 10.60 | 10.71 | 10.45 | 10.51 | 385,282 | -0.04(-0.38%) |
Jun 21, 2024 | 10.83 | 10.83 | 10.32 | 10.55 | 1,039,188 | -0.22(-2.04%) |
Jun 20, 2024 | 10.58 | 10.87 | 10.48 | 10.77 | 554,620 | +0.13(+1.22%) |
Jun 18, 2024 | 10.79 | 10.87 | 10.53 | 10.64 | 576,710 | -0.24(-2.21%) |
Jun 17, 2024 | 11.33 | 11.42 | 10.87 | 10.88 | 676,803 | -0.45(-3.97%) |
Jun 14, 2024 | 11.48 | 11.55 | 11.23 | 11.33 | 452,435 | -0.26(-2.20%) |
Jun 13, 2024 | 11.54 | 11.72 | 11.50 | 11.59 | 364,019 | +0.06(+0.48%) |
Jun 12, 2024 | 11.94 | 12.00 | 11.44 | 11.53 | 628,543 | -0.05(-0.43%) |
Jun 11, 2024 | 11.38 | 11.62 | 11.21 | 11.58 | 314,783 | +0.15(+1.31%) |
Jun 10, 2024 | 11.64 | 11.64 | 11.30 | 11.43 | 551,128 | -0.26(-2.22%) |
Jun 07, 2024 | 12.25 | 12.27 | 11.52 | 11.69 | 780,903 | -0.71(-5.73%) |
Jun 06, 2024 | 12.87 | 12.94 | 12.36 | 12.40 | 501,339 | -0.60(-4.62%) |
Jun 05, 2024 | 12.90 | 13.02 | 12.77 | 13.00 | 417,804 | +0.14(+1.09%) |
Jun 04, 2024 | 12.88 | 12.96 | 12.57 | 12.86 | 529,026 | -0.15(-1.15%) |