Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.46 | 15.16 | 14.29 | 14.90 | 41,423 | +0.72(+5.08%) |
Aug 22, 2024 | 14.30 | 14.36 | 14.06 | 14.18 | 32,125 | +0.10(+0.71%) |
Aug 21, 2024 | 14.20 | 14.39 | 14.05 | 14.08 | 42,428 | -0.07(-0.49%) |
Aug 20, 2024 | 14.47 | 14.47 | 14.14 | 14.15 | 44,659 | -0.29(-2.01%) |
Aug 19, 2024 | 14.40 | 14.65 | 14.27 | 14.44 | 51,218 | +0.10(+0.70%) |
Aug 16, 2024 | 13.99 | 14.53 | 13.99 | 14.34 | 54,764 | +0.35(+2.50%) |
Aug 15, 2024 | 13.91 | 14.30 | 13.88 | 13.99 | 55,394 | +0.29(+2.12%) |
Aug 14, 2024 | 13.51 | 13.72 | 13.43 | 13.70 | 65,551 | +0.21(+1.56%) |
Aug 13, 2024 | 13.22 | 13.53 | 13.02 | 13.49 | 35,896 | +0.37(+2.82%) |
Aug 12, 2024 | 13.14 | 13.27 | 13.00 | 13.12 | 37,997 | -0.02(-0.15%) |
Aug 09, 2024 | 13.28 | 13.43 | 13.07 | 13.14 | 28,177 | -0.11(-0.83%) |
Aug 08, 2024 | 13.48 | 13.48 | 13.15 | 13.25 | 31,667 | +0.16(+1.22%) |
Aug 07, 2024 | 13.35 | 13.56 | 13.02 | 13.09 | 34,898 | -0.21(-1.58%) |
Aug 06, 2024 | 13.29 | 13.51 | 13.12 | 13.30 | 42,745 | -0.02(-0.15%) |
Aug 05, 2024 | 13.41 | 13.63 | 13.22 | 13.32 | 64,796 | -0.64(-4.58%) |
Aug 02, 2024 | 14.10 | 14.26 | 13.79 | 13.96 | 51,856 | -0.59(-4.05%) |
Aug 01, 2024 | 15.59 | 15.74 | 14.36 | 14.55 | 103,765 | -0.98(-6.31%) |
Jul 31, 2024 | 15.70 | 15.76 | 15.48 | 15.53 | 124,059 | -0.07(-0.45%) |
Jul 30, 2024 | 15.37 | 15.80 | 15.20 | 15.60 | 94,644 | +0.34(+2.23%) |
Jul 29, 2024 | 15.56 | 15.56 | 15.17 | 15.26 | 63,954 | -0.19(-1.23%) |
Jul 26, 2024 | 14.35 | 15.56 | 14.35 | 15.45 | 159,645 | +1.29(+9.11%) |
Jul 25, 2024 | 14.26 | 14.38 | 14.01 | 14.16 | 234,611 | +0.16(+1.14%) |
Jul 24, 2024 | 13.78 | 14.08 | 13.78 | 14.00 | 154,467 | +0.20(+1.45%) |
Jul 23, 2024 | 13.68 | 13.87 | 13.52 | 13.80 | 172,049 | +0.10(+0.73%) |
Jul 22, 2024 | 13.59 | 13.75 | 13.48 | 13.70 | 80,122 | +0.15(+1.11%) |
Jul 19, 2024 | 13.65 | 13.96 | 13.55 | 13.55 | 34,192 | -0.10(-0.73%) |
Jul 18, 2024 | 13.59 | 13.88 | 13.55 | 13.65 | 62,097 | -0.05(-0.36%) |
Jul 17, 2024 | 13.62 | 13.78 | 13.55 | 13.70 | 86,050 | +0.05(+0.37%) |
Jul 16, 2024 | 13.45 | 13.71 | 13.45 | 13.65 | 111,951 | +0.30(+2.25%) |
Jul 15, 2024 | 13.43 | 13.50 | 13.19 | 13.35 | 79,835 | +0.07(+0.53%) |
Jul 12, 2024 | 13.30 | 13.33 | 12.72 | 13.28 | 48,381 | +0.02(+0.15%) |
Jul 11, 2024 | 12.65 | 13.30 | 12.65 | 13.26 | 58,514 | +0.78(+6.25%) |
Jul 10, 2024 | 12.18 | 12.48 | 12.13 | 12.48 | 30,597 | +0.33(+2.72%) |
Jul 09, 2024 | 12.15 | 12.28 | 12.00 | 12.15 | 24,012 | +0.02(+0.16%) |
Jul 08, 2024 | 12.16 | 12.27 | 12.11 | 12.13 | 27,254 | +0.12(+1.00%) |
Jul 05, 2024 | 12.20 | 12.25 | 11.93 | 12.01 | 57,553 | -0.19(-1.56%) |
Jul 03, 2024 | 12.28 | 12.32 | 12.16 | 12.20 | 11,256 | -0.04(-0.33%) |
Jul 02, 2024 | 12.27 | 12.40 | 12.21 | 12.24 | 18,939 | +0.09(+0.74%) |
Jul 01, 2024 | 12.31 | 12.46 | 12.06 | 12.15 | 33,587 | -0.10(-0.82%) |
Jun 28, 2024 | 12.26 | 12.50 | 12.21 | 12.25 | 203,178 | +0.11(+0.91%) |
Jun 27, 2024 | 11.87 | 12.15 | 11.83 | 12.14 | 26,325 | +0.34(+2.88%) |
Jun 26, 2024 | 11.76 | 11.93 | 11.71 | 11.80 | 29,407 | -0.01(-0.08%) |
Jun 25, 2024 | 11.89 | 11.94 | 11.77 | 11.81 | 16,968 | -0.09(-0.76%) |
Jun 24, 2024 | 11.48 | 11.98 | 11.48 | 11.90 | 22,245 | +0.53(+4.66%) |
Jun 21, 2024 | 11.52 | 11.52 | 11.30 | 11.37 | 54,948 | -0.10(-0.87%) |
Jun 20, 2024 | 11.39 | 11.69 | 11.39 | 11.47 | 23,514 | -0.04(-0.35%) |
Jun 18, 2024 | 11.60 | 11.73 | 11.45 | 11.51 | 37,015 | +0.04(+0.35%) |
Jun 17, 2024 | 11.74 | 11.88 | 11.26 | 11.47 | 95,971 | -0.28(-2.38%) |
Jun 14, 2024 | 11.70 | 12.00 | 11.62 | 11.75 | 27,511 | -0.06(-0.51%) |
Jun 13, 2024 | 11.77 | 11.83 | 11.70 | 11.81 | 11,745 | -0.03(-0.25%) |
Jun 12, 2024 | 11.83 | 12.44 | 11.83 | 11.84 | 34,952 | +0.33(+2.87%) |
Jun 11, 2024 | 11.62 | 11.64 | 11.31 | 11.51 | 30,113 | -0.09(-0.78%) |
Jun 10, 2024 | 11.66 | 11.80 | 11.51 | 11.60 | 21,780 | -0.15(-1.28%) |
Jun 07, 2024 | 11.92 | 11.97 | 11.75 | 11.75 | 27,404 | -0.21(-1.76%) |
Jun 06, 2024 | 11.81 | 12.00 | 11.74 | 11.96 | 34,619 | +0.08(+0.67%) |
Jun 05, 2024 | 11.90 | 12.05 | 11.80 | 11.88 | 19,941 | +0.01(+0.08%) |
Jun 04, 2024 | 11.93 | 12.12 | 11.77 | 11.87 | 32,627 | -0.07(-0.59%) |