Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.05 | 14.33 | 13.90 | 14.22 | 272,283 | +0.22(+1.57%) |
Aug 22, 2024 | 13.98 | 14.23 | 13.95 | 14.00 | 297,823 | +0.03(+0.21%) |
Aug 21, 2024 | 13.84 | 14.04 | 13.84 | 13.97 | 92,569 | +0.11(+0.79%) |
Aug 20, 2024 | 13.80 | 13.91 | 13.70 | 13.86 | 78,411 | +0.07(+0.51%) |
Aug 19, 2024 | 13.75 | 13.85 | 13.69 | 13.79 | 102,146 | +0.05(+0.36%) |
Aug 16, 2024 | 13.75 | 13.85 | 13.63 | 13.74 | 121,721 | -0.01(-0.07%) |
Aug 15, 2024 | 13.48 | 13.90 | 13.36 | 13.75 | 205,299 | +0.29(+2.15%) |
Aug 14, 2024 | 12.60 | 13.74 | 12.50 | 13.46 | 360,250 | +0.86(+6.83%) |
Aug 13, 2024 | 12.21 | 12.60 | 12.21 | 12.60 | 92,398 | +0.45(+3.70%) |
Aug 12, 2024 | 12.13 | 12.52 | 12.08 | 12.15 | 91,591 | -0.11(-0.90%) |
Aug 09, 2024 | 12.20 | 12.37 | 12.20 | 12.26 | 87,996 | -0.05(-0.41%) |
Aug 08, 2024 | 12.53 | 12.72 | 12.15 | 12.31 | 140,847 | -0.17(-1.36%) |
Aug 07, 2024 | 12.61 | 12.85 | 12.43 | 12.48 | 469,050 | +0.62(+5.23%) |
Aug 06, 2024 | 11.26 | 11.98 | 10.99 | 11.86 | 508,857 | +1.31(+12.42%) |
Aug 05, 2024 | 10.60 | 10.79 | 10.15 | 10.55 | 95,763 | -0.43(-3.92%) |
Aug 02, 2024 | 10.94 | 11.17 | 10.75 | 10.98 | 126,362 | -0.07(-0.63%) |
Aug 01, 2024 | 10.85 | 11.16 | 10.80 | 11.05 | 272,880 | +0.33(+3.08%) |
Jul 31, 2024 | 11.10 | 11.38 | 10.66 | 10.72 | 637,182 | -0.33(-2.99%) |
Jul 30, 2024 | 10.53 | 11.09 | 10.53 | 11.05 | 438,497 | +0.60(+5.74%) |
Jul 29, 2024 | 10.38 | 10.58 | 10.36 | 10.45 | 109,622 | +0.07(+0.67%) |
Jul 26, 2024 | 10.15 | 10.40 | 10.15 | 10.38 | 45,847 | +0.27(+2.67%) |
Jul 25, 2024 | 10.13 | 10.40 | 10.11 | 10.11 | 58,036 | -0.04(-0.39%) |
Jul 24, 2024 | 10.40 | 10.44 | 10.10 | 10.15 | 84,390 | +0.15(+1.50%) |
Jul 23, 2024 | 10.00 | 10.15 | 10.00 | 10.00 | 23,528 | +0.02(+0.20%) |
Jul 22, 2024 | 9.990 | 10.19 | 9.940 | 9.980 | 46,901 | -0.02(-0.20%) |
Jul 19, 2024 | 9.970 | 10.07 | 9.970 | 10.00 | 28,433 | +0.02(+0.20%) |
Jul 18, 2024 | 10.00 | 10.18 | 9.980 | 9.980 | 39,985 | -0.01(-0.10%) |
Jul 17, 2024 | 10.28 | 10.28 | 9.980 | 9.990 | 80,674 | -0.29(-2.82%) |
Jul 16, 2024 | 10.02 | 10.28 | 10.02 | 10.28 | 55,434 | +0.18(+1.78%) |
Jul 15, 2024 | 10.00 | 10.18 | 10.00 | 10.10 | 41,312 | +0.08(+0.80%) |
Jul 12, 2024 | 9.960 | 10.10 | 9.960 | 10.02 | 43,467 | +0.06(+0.60%) |
Jul 11, 2024 | 9.750 | 10.00 | 9.750 | 9.960 | 57,749 | +0.24(+2.47%) |
Jul 10, 2024 | 9.990 | 10.05 | 9.120 | 9.720 | 224,251 | -0.13(-1.32%) |
Jul 09, 2024 | 10.11 | 10.11 | 9.850 | 9.850 | 53,426 | -0.14(-1.40%) |
Jul 08, 2024 | 9.900 | 10.10 | 9.900 | 9.990 | 58,147 | +0.09(+0.91%) |
Jul 05, 2024 | 10.10 | 10.18 | 9.880 | 9.900 | 62,537 | -0.24(-2.37%) |
Jul 03, 2024 | 10.00 | 10.25 | 10.00 | 10.14 | 33,850 | +0.13(+1.30%) |
Jul 02, 2024 | 10.12 | 10.12 | 10.00 | 10.01 | 27,400 | -0.10(-0.99%) |
Jul 01, 2024 | 10.06 | 10.21 | 9.960 | 10.11 | 86,384 | +0.03(+0.30%) |
Jun 28, 2024 | 10.00 | 10.14 | 9.880 | 10.08 | 92,974 | +0.10(+1.00%) |
Jun 27, 2024 | 9.970 | 10.05 | 9.950 | 9.980 | 48,492 | +0.06(+0.60%) |
Jun 26, 2024 | 10.05 | 10.13 | 9.860 | 9.920 | 68,277 | -0.20(-1.98%) |
Jun 25, 2024 | 10.14 | 10.18 | 10.08 | 10.12 | 44,553 | -0.01(-0.10%) |
Jun 24, 2024 | 10.12 | 10.27 | 10.12 | 10.13 | 44,642 | -0.01(-0.10%) |
Jun 21, 2024 | 10.20 | 10.30 | 10.10 | 10.14 | 52,887 | -0.06(-0.59%) |
Jun 20, 2024 | 10.26 | 10.30 | 10.16 | 10.20 | 52,223 | -0.06(-0.58%) |
Jun 18, 2024 | 10.27 | 10.39 | 10.25 | 10.26 | 35,458 | +0.01(+0.10%) |
Jun 17, 2024 | 10.23 | 10.35 | 10.12 | 10.25 | 58,569 | -0.04(-0.39%) |
Jun 14, 2024 | 10.47 | 10.47 | 10.24 | 10.29 | 39,379 | -0.15(-1.44%) |
Jun 13, 2024 | 10.45 | 10.49 | 10.37 | 10.44 | 39,751 | -0.01(-0.10%) |
Jun 12, 2024 | 10.50 | 10.63 | 10.44 | 10.45 | 51,546 | -0.01(-0.10%) |
Jun 11, 2024 | 10.50 | 10.50 | 10.32 | 10.46 | 53,389 | -0.11(-1.04%) |
Jun 10, 2024 | 10.28 | 10.57 | 10.26 | 10.57 | 55,583 | +0.17(+1.63%) |
Jun 07, 2024 | 10.36 | 10.41 | 10.22 | 10.40 | 46,249 | -0.01(-0.10%) |
Jun 06, 2024 | 10.49 | 10.55 | 10.36 | 10.41 | 55,832 | -0.11(-1.05%) |
Jun 05, 2024 | 10.55 | 10.63 | 10.40 | 10.52 | 180,278 | -0.03(-0.28%) |
Jun 04, 2024 | 10.40 | 10.55 | 10.35 | 10.55 | 146,766 | +0.17(+1.64%) |