Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.67 | 13.04 | 12.59 | 12.71 | 5,256 | -0.06(-0.47%) |
Aug 22, 2024 | 12.32 | 13.12 | 12.28 | 12.77 | 8,973 | +0.59(+4.89%) |
Aug 21, 2024 | 11.45 | 12.18 | 11.06 | 12.18 | 15,618 | +0.73(+6.33%) |
Aug 20, 2024 | 11.22 | 11.47 | 11.09 | 11.45 | 11,253 | -0.02(-0.17%) |
Aug 19, 2024 | 11.00 | 11.64 | 11.00 | 11.47 | 17,254 | +0.21(+1.82%) |
Aug 16, 2024 | 11.59 | 11.88 | 11.24 | 11.27 | 8,688 | -0.30(-2.59%) |
Aug 15, 2024 | 11.71 | 12.01 | 11.51 | 11.56 | 6,207 | -0.18(-1.49%) |
Aug 14, 2024 | 11.79 | 12.39 | 11.74 | 11.74 | 5,284 | -0.24(-2.00%) |
Aug 13, 2024 | 11.52 | 12.22 | 11.52 | 11.98 | 7,255 | +0.48(+4.17%) |
Aug 12, 2024 | 12.08 | 12.08 | 11.50 | 11.50 | 17,882 | -0.92(-7.41%) |
Aug 09, 2024 | 13.04 | 13.63 | 12.00 | 12.42 | 20,940 | -0.68(-5.19%) |
Aug 08, 2024 | 13.50 | 14.49 | 13.07 | 13.10 | 27,416 | -0.67(-4.87%) |
Aug 07, 2024 | 14.22 | 14.22 | 13.77 | 13.77 | 3,081 | -0.32(-2.27%) |
Aug 06, 2024 | 13.58 | 14.36 | 13.58 | 14.09 | 7,405 | +0.42(+3.07%) |
Aug 05, 2024 | 14.10 | 14.10 | 13.50 | 13.67 | 10,094 | -0.80(-5.55%) |
Aug 02, 2024 | 14.15 | 14.88 | 14.08 | 14.47 | 6,457 | +0.12(+0.86%) |
Aug 01, 2024 | 14.46 | 15.42 | 14.20 | 14.35 | 7,561 | -0.11(-0.76%) |
Jul 31, 2024 | 15.04 | 15.10 | 14.24 | 14.46 | 10,625 | -0.52(-3.47%) |
Jul 30, 2024 | 15.23 | 15.23 | 14.59 | 14.98 | 4,157 | +0.09(+0.60%) |
Jul 29, 2024 | 14.70 | 15.10 | 14.65 | 14.89 | 7,435 | +0.08(+0.54%) |
Jul 26, 2024 | 15.55 | 15.55 | 14.57 | 14.81 | 4,229 | +0.09(+0.61%) |
Jul 25, 2024 | 15.11 | 15.23 | 14.72 | 14.72 | 9,848 | -0.36(-2.39%) |
Jul 24, 2024 | 15.15 | 15.16 | 14.61 | 15.08 | 8,614 | +0.06(+0.40%) |
Jul 23, 2024 | 14.77 | 15.10 | 14.52 | 15.02 | 11,526 | +0.49(+3.37%) |
Jul 22, 2024 | 14.99 | 14.99 | 14.16 | 14.53 | 10,578 | +0.13(+0.90%) |
Jul 19, 2024 | 14.50 | 14.86 | 14.07 | 14.40 | 2,947 | +0.27(+1.91%) |
Jul 18, 2024 | 14.75 | 15.00 | 14.05 | 14.13 | 5,116 | -0.61(-4.14%) |
Jul 17, 2024 | 14.51 | 14.98 | 14.51 | 14.74 | 6,174 | +0.29(+1.97%) |
Jul 16, 2024 | 13.40 | 14.70 | 13.40 | 14.46 | 14,765 | +1.03(+7.63%) |
Jul 15, 2024 | 13.40 | 13.55 | 13.26 | 13.43 | 6,976 | +0.24(+1.82%) |
Jul 12, 2024 | 13.35 | 13.45 | 13.19 | 13.19 | 4,038 | -0.16(-1.20%) |
Jul 11, 2024 | 13.19 | 13.37 | 13.19 | 13.35 | 4,417 | +0.16(+1.21%) |
Jul 10, 2024 | 13.16 | 13.55 | 13.15 | 13.19 | 7,246 | -0.05(-0.38%) |
Jul 09, 2024 | 13.66 | 14.72 | 13.16 | 13.24 | 6,603 | -0.15(-1.12%) |
Jul 08, 2024 | 13.32 | 14.96 | 13.32 | 13.39 | 21,621 | +0.19(+1.44%) |
Jul 05, 2024 | 13.26 | 13.55 | 13.10 | 13.20 | 11,296 | +0.10(+0.76%) |
Jul 03, 2024 | 13.24 | 13.54 | 13.10 | 13.10 | 6,264 | -0.08(-0.61%) |
Jul 02, 2024 | 13.69 | 13.77 | 13.18 | 13.18 | 14,269 | -0.32(-2.37%) |
Jul 01, 2024 | 13.65 | 13.67 | 13.41 | 13.50 | 7,848 | -0.15(-1.10%) |
Jun 28, 2024 | 13.70 | 13.70 | 13.15 | 13.65 | 7,618 | +0.31(+2.32%) |
Jun 27, 2024 | 14.03 | 14.03 | 13.33 | 13.34 | 9,283 | -0.50(-3.61%) |
Jun 26, 2024 | 14.20 | 14.57 | 13.55 | 13.84 | 13,454 | -0.38(-2.67%) |
Jun 25, 2024 | 13.55 | 14.60 | 13.55 | 14.22 | 15,024 | +0.80(+5.96%) |
Jun 24, 2024 | 13.36 | 13.90 | 13.11 | 13.42 | 11,650 | +0.31(+2.36%) |
Jun 21, 2024 | 13.68 | 13.90 | 13.10 | 13.11 | 16,046 | -0.44(-3.25%) |
Jun 20, 2024 | 13.56 | 13.96 | 13.10 | 13.55 | 20,462 | +0.68(+5.28%) |
Jun 18, 2024 | 13.19 | 13.79 | 12.80 | 12.87 | 38,645 | -0.01(-0.08%) |
Jun 17, 2024 | 12.02 | 12.88 | 11.80 | 12.88 | 51,219 | +1.92(+17.52%) |
Jun 14, 2024 | 10.80 | 11.02 | 10.56 | 10.96 | 4,325 | -0.06(-0.52%) |
Jun 13, 2024 | 10.79 | 11.17 | 10.79 | 11.02 | 4,790 | -0.10(-0.93%) |
Jun 12, 2024 | 10.80 | 11.38 | 10.80 | 11.12 | 8,846 | +0.40(+3.73%) |
Jun 11, 2024 | 10.75 | 10.77 | 10.19 | 10.72 | 9,096 | -0.10(-0.92%) |
Jun 10, 2024 | 10.79 | 10.94 | 10.79 | 10.82 | 4,130 | -0.27(-2.39%) |
Jun 07, 2024 | 11.00 | 11.34 | 10.70 | 11.09 | 9,540 | -0.01(-0.14%) |
Jun 06, 2024 | 11.18 | 11.25 | 11.00 | 11.10 | 7,217 | -0.23(-2.03%) |
Jun 05, 2024 | 10.96 | 11.48 | 10.96 | 11.33 | 7,431 | +0.30(+2.73%) |
Jun 04, 2024 | 11.38 | 11.38 | 11.00 | 11.03 | 6,498 | -0.36(-3.17%) |