Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.73 | 14.92 | 14.66 | 14.82 | 491,164 | +0.22(+1.53%) |
Aug 22, 2024 | 14.76 | 14.81 | 14.59 | 14.60 | 498,968 | +0.01(+0.05%) |
Aug 21, 2024 | 14.50 | 14.64 | 14.47 | 14.59 | 226,297 | +0.23(+1.60%) |
Aug 20, 2024 | 14.52 | 14.55 | 14.28 | 14.36 | 197,608 | -0.21(-1.44%) |
Aug 19, 2024 | 14.42 | 14.57 | 14.38 | 14.57 | 550,270 | +0.28(+1.96%) |
Aug 16, 2024 | 14.12 | 14.31 | 14.09 | 14.29 | 344,867 | +0.33(+2.36%) |
Aug 15, 2024 | 14.01 | 14.10 | 13.79 | 13.96 | 909,818 | +1.50(+12.04%) |
Aug 14, 2024 | 12.58 | 12.61 | 12.39 | 12.46 | 505,186 | -0.09(-0.72%) |
Aug 13, 2024 | 12.14 | 12.55 | 12.14 | 12.55 | 607,792 | +0.59(+4.93%) |
Aug 12, 2024 | 11.98 | 12.00 | 11.89 | 11.96 | 369,535 | +0.12(+1.01%) |
Aug 09, 2024 | 11.60 | 11.89 | 11.56 | 11.84 | 663,490 | +0.18(+1.54%) |
Aug 08, 2024 | 11.47 | 11.70 | 11.41 | 11.66 | 650,155 | +0.42(+3.74%) |
Aug 07, 2024 | 11.48 | 11.56 | 11.19 | 11.24 | 612,020 | +0.00(+0.00%) |
Aug 06, 2024 | 11.21 | 11.36 | 11.14 | 11.24 | 1,158,516 | +0.01(+0.09%) |
Aug 05, 2024 | 10.83 | 11.34 | 10.78 | 11.23 | 1,521,751 | -0.28(-2.43%) |
Aug 02, 2024 | 11.37 | 11.53 | 11.19 | 11.51 | 1,141,130 | -0.25(-2.13%) |
Aug 01, 2024 | 11.99 | 12.05 | 11.67 | 11.76 | 494,527 | -0.44(-3.61%) |
Jul 31, 2024 | 12.29 | 12.32 | 12.13 | 12.20 | 298,291 | +0.14(+1.16%) |
Jul 30, 2024 | 11.95 | 12.13 | 11.91 | 12.06 | 551,872 | +0.56(+4.87%) |
Jul 29, 2024 | 11.49 | 11.62 | 11.42 | 11.50 | 875,139 | -0.27(-2.29%) |
Jul 26, 2024 | 11.66 | 11.83 | 11.63 | 11.77 | 454,323 | +0.44(+3.88%) |
Jul 25, 2024 | 11.33 | 11.50 | 11.27 | 11.33 | 498,021 | -0.18(-1.56%) |
Jul 24, 2024 | 11.75 | 11.85 | 11.51 | 11.51 | 475,857 | -0.43(-3.60%) |
Jul 23, 2024 | 12.03 | 12.08 | 11.93 | 11.94 | 728,025 | -0.46(-3.75%) |
Jul 22, 2024 | 12.37 | 12.42 | 12.22 | 12.40 | 549,779 | +0.31(+2.61%) |
Jul 19, 2024 | 12.05 | 12.18 | 11.98 | 12.09 | 459,357 | -0.34(-2.74%) |
Jul 18, 2024 | 12.70 | 12.73 | 12.37 | 12.43 | 629,114 | +0.15(+1.22%) |
Jul 17, 2024 | 12.34 | 12.45 | 12.25 | 12.28 | 385,184 | -0.04(-0.32%) |
Jul 16, 2024 | 12.25 | 12.34 | 12.18 | 12.32 | 364,216 | +0.02(+0.16%) |
Jul 15, 2024 | 12.58 | 12.58 | 12.26 | 12.30 | 485,738 | -0.27(-2.15%) |
Jul 12, 2024 | 12.35 | 12.61 | 12.35 | 12.57 | 311,369 | +0.44(+3.63%) |
Jul 11, 2024 | 12.34 | 12.36 | 12.09 | 12.13 | 341,751 | -0.14(-1.14%) |
Jul 10, 2024 | 12.19 | 12.28 | 12.19 | 12.27 | 778,611 | +0.35(+2.94%) |
Jul 09, 2024 | 11.89 | 11.98 | 11.86 | 11.92 | 493,938 | +0.03(+0.25%) |
Jul 08, 2024 | 12.11 | 12.14 | 11.87 | 11.89 | 542,609 | -0.41(-3.33%) |
Jul 05, 2024 | 12.45 | 12.45 | 12.23 | 12.30 | 375,479 | -0.02(-0.16%) |
Jul 03, 2024 | 12.30 | 12.34 | 12.18 | 12.32 | 211,077 | +0.31(+2.58%) |
Jul 02, 2024 | 11.87 | 12.04 | 11.79 | 12.01 | 727,510 | +0.08(+0.67%) |
Jul 01, 2024 | 12.17 | 12.19 | 11.85 | 11.93 | 419,775 | +0.06(+0.51%) |
Jun 28, 2024 | 11.91 | 11.99 | 11.81 | 11.87 | 343,822 | -0.18(-1.49%) |
Jun 27, 2024 | 12.08 | 12.19 | 11.97 | 12.05 | 334,158 | -0.05(-0.41%) |
Jun 26, 2024 | 11.99 | 12.18 | 11.96 | 12.10 | 321,191 | -0.19(-1.55%) |
Jun 25, 2024 | 12.04 | 12.29 | 12.03 | 12.29 | 912,547 | +0.16(+1.32%) |
Jun 24, 2024 | 12.18 | 12.24 | 12.10 | 12.13 | 798,479 | +0.05(+0.41%) |
Jun 21, 2024 | 12.13 | 12.15 | 12.01 | 12.08 | 450,058 | -0.24(-1.95%) |
Jun 20, 2024 | 12.20 | 12.45 | 12.16 | 12.32 | 398,294 | -0.37(-2.92%) |
Jun 18, 2024 | 12.78 | 12.85 | 12.65 | 12.69 | 1,044,323 | -0.30(-2.31%) |
Jun 17, 2024 | 12.86 | 13.03 | 12.78 | 12.99 | 394,218 | +0.18(+1.41%) |
Jun 14, 2024 | 12.75 | 12.86 | 12.73 | 12.81 | 467,327 | -0.20(-1.54%) |
Jun 13, 2024 | 13.17 | 13.19 | 12.90 | 13.01 | 686,877 | -0.34(-2.55%) |
Jun 12, 2024 | 13.45 | 13.58 | 13.32 | 13.35 | 480,324 | +0.50(+3.89%) |
Jun 11, 2024 | 12.85 | 12.88 | 12.73 | 12.85 | 616,012 | -0.25(-1.91%) |
Jun 10, 2024 | 13.15 | 13.17 | 13.04 | 13.10 | 471,533 | -0.11(-0.83%) |
Jun 07, 2024 | 13.30 | 13.33 | 13.19 | 13.21 | 312,799 | -0.17(-1.27%) |
Jun 06, 2024 | 13.35 | 13.40 | 13.30 | 13.38 | 197,255 | -0.11(-0.82%) |
Jun 05, 2024 | 13.35 | 13.53 | 13.27 | 13.49 | 301,818 | +0.61(+4.74%) |
Jun 04, 2024 | 12.88 | 12.99 | 12.79 | 12.88 | 246,608 | +0.06(+0.47%) |