Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.84 | 19.28 | 18.60 | 19.26 | 82,053 | +0.69(+3.72%) |
Aug 22, 2024 | 19.32 | 19.45 | 18.40 | 18.57 | 83,297 | -0.58(-3.03%) |
Aug 21, 2024 | 19.22 | 19.38 | 18.85 | 19.15 | 107,817 | +0.12(+0.63%) |
Aug 20, 2024 | 20.11 | 20.48 | 18.44 | 19.03 | 237,415 | -0.77(-3.89%) |
Aug 19, 2024 | 18.70 | 20.14 | 18.38 | 19.80 | 208,228 | +1.18(+6.34%) |
Aug 16, 2024 | 19.24 | 19.47 | 18.32 | 18.62 | 333,256 | -0.38(-2.00%) |
Aug 15, 2024 | 17.93 | 19.05 | 17.90 | 19.00 | 285,946 | +1.20(+6.74%) |
Aug 14, 2024 | 16.90 | 18.17 | 16.52 | 17.80 | 455,191 | +1.14(+6.84%) |
Aug 13, 2024 | 13.77 | 16.96 | 13.67 | 16.66 | 1,261,106 | +5.45(+48.62%) |
Aug 12, 2024 | 11.36 | 11.37 | 11.08 | 11.21 | 112,539 | -0.16(-1.41%) |
Aug 09, 2024 | 11.29 | 11.46 | 11.14 | 11.37 | 64,299 | +0.03(+0.26%) |
Aug 08, 2024 | 11.31 | 11.65 | 11.29 | 11.34 | 80,910 | +0.07(+0.62%) |
Aug 07, 2024 | 11.04 | 11.46 | 10.95 | 11.27 | 96,038 | +0.47(+4.35%) |
Aug 06, 2024 | 10.85 | 11.08 | 10.53 | 10.80 | 90,098 | -0.06(-0.55%) |
Aug 05, 2024 | 10.36 | 10.94 | 10.06 | 10.86 | 125,846 | -0.19(-1.72%) |
Aug 02, 2024 | 11.47 | 11.56 | 11.05 | 11.05 | 93,081 | -0.72(-6.12%) |
Aug 01, 2024 | 12.28 | 12.48 | 11.67 | 11.77 | 123,548 | -0.56(-4.54%) |
Jul 31, 2024 | 11.93 | 12.55 | 11.93 | 12.33 | 117,113 | +0.40(+3.35%) |
Jul 30, 2024 | 11.90 | 11.93 | 11.74 | 11.93 | 95,576 | +0.10(+0.85%) |
Jul 29, 2024 | 12.08 | 12.19 | 11.58 | 11.83 | 64,678 | -0.25(-2.07%) |
Jul 26, 2024 | 11.80 | 12.20 | 11.63 | 12.08 | 101,758 | +0.35(+2.98%) |
Jul 25, 2024 | 11.94 | 12.12 | 11.65 | 11.73 | 101,635 | -0.28(-2.33%) |
Jul 24, 2024 | 12.63 | 12.98 | 11.96 | 12.01 | 115,498 | -0.62(-4.91%) |
Jul 23, 2024 | 12.58 | 12.74 | 12.46 | 12.63 | 162,807 | +0.03(+0.24%) |
Jul 22, 2024 | 12.12 | 12.65 | 12.02 | 12.60 | 145,449 | +0.45(+3.70%) |
Jul 19, 2024 | 12.21 | 12.35 | 11.93 | 12.15 | 82,291 | -0.11(-0.90%) |
Jul 18, 2024 | 12.97 | 13.07 | 12.16 | 12.26 | 147,999 | -0.77(-5.91%) |
Jul 17, 2024 | 12.56 | 13.10 | 12.52 | 13.03 | 149,605 | +0.32(+2.52%) |
Jul 16, 2024 | 11.92 | 12.83 | 11.80 | 12.71 | 150,992 | +0.77(+6.45%) |
Jul 15, 2024 | 12.04 | 12.32 | 11.91 | 11.94 | 98,527 | -0.01(-0.08%) |
Jul 12, 2024 | 11.91 | 12.36 | 11.81 | 11.95 | 98,212 | +0.15(+1.27%) |
Jul 11, 2024 | 12.11 | 12.22 | 11.64 | 11.80 | 144,327 | -0.16(-1.34%) |
Jul 10, 2024 | 11.93 | 12.02 | 11.79 | 11.96 | 83,693 | +0.04(+0.34%) |
Jul 09, 2024 | 12.25 | 12.32 | 11.82 | 11.92 | 107,437 | -0.34(-2.77%) |
Jul 08, 2024 | 12.24 | 12.47 | 12.15 | 12.26 | 103,970 | -0.05(-0.41%) |
Jul 05, 2024 | 12.47 | 12.47 | 12.13 | 12.31 | 93,315 | -0.05(-0.40%) |
Jul 03, 2024 | 12.53 | 12.75 | 12.32 | 12.36 | 61,334 | -0.24(-1.90%) |
Jul 02, 2024 | 12.40 | 12.78 | 12.01 | 12.60 | 189,392 | +0.30(+2.44%) |
Jul 01, 2024 | 12.70 | 12.77 | 12.10 | 12.30 | 187,434 | -0.47(-3.68%) |
Jun 28, 2024 | 12.78 | 12.99 | 12.50 | 12.77 | 664,514 | +0.26(+2.08%) |
Jun 27, 2024 | 13.00 | 13.38 | 12.40 | 12.51 | 212,415 | -0.50(-3.84%) |
Jun 26, 2024 | 12.65 | 13.20 | 12.40 | 13.01 | 194,397 | +0.36(+2.85%) |
Jun 25, 2024 | 12.57 | 12.73 | 12.34 | 12.65 | 147,068 | +0.05(+0.40%) |
Jun 24, 2024 | 12.37 | 12.82 | 12.37 | 12.60 | 113,123 | +0.23(+1.86%) |
Jun 21, 2024 | 12.42 | 12.53 | 11.91 | 12.37 | 142,815 | -0.07(-0.56%) |
Jun 20, 2024 | 12.87 | 13.43 | 12.20 | 12.44 | 210,635 | -0.65(-4.97%) |
Jun 18, 2024 | 12.97 | 13.60 | 12.87 | 13.09 | 204,790 | +0.19(+1.47%) |
Jun 17, 2024 | 12.19 | 12.95 | 12.13 | 12.90 | 126,369 | +0.71(+5.82%) |
Jun 14, 2024 | 12.70 | 12.84 | 12.07 | 12.19 | 149,933 | -0.58(-4.54%) |
Jun 13, 2024 | 12.51 | 12.77 | 12.25 | 12.77 | 105,270 | +0.22(+1.75%) |
Jun 12, 2024 | 13.10 | 13.20 | 12.51 | 12.55 | 120,954 | -0.25(-1.95%) |
Jun 11, 2024 | 12.91 | 13.17 | 12.74 | 12.80 | 135,987 | -0.23(-1.77%) |
Jun 10, 2024 | 13.12 | 13.36 | 12.51 | 13.03 | 233,511 | -0.09(-0.69%) |
Jun 07, 2024 | 12.66 | 13.19 | 12.63 | 13.12 | 222,261 | +0.42(+3.31%) |
Jun 06, 2024 | 12.89 | 13.18 | 12.63 | 12.70 | 169,076 | -0.24(-1.85%) |
Jun 05, 2024 | 13.78 | 13.78 | 12.88 | 12.94 | 175,520 | -0.73(-5.34%) |
Jun 04, 2024 | 13.06 | 13.85 | 13.06 | 13.67 | 267,445 | +0.24(+1.79%) |