Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 17.24 | 17.55 | 15.55 | 17.40 | 228,550 | +0.19(+1.10%) |
Aug 19, 2024 | 17.26 | 17.50 | 15.25 | 17.21 | 327,385 | -0.05(-0.29%) |
Aug 16, 2024 | 14.65 | 17.64 | 14.26 | 17.26 | 298,773 | +2.74(+18.83%) |
Aug 15, 2024 | 12.95 | 14.79 | 12.66 | 14.53 | 323,835 | +1.99(+15.83%) |
Aug 14, 2024 | 11.70 | 12.99 | 11.65 | 12.54 | 222,865 | +0.99(+8.57%) |
Aug 13, 2024 | 12.40 | 12.69 | 10.76 | 11.55 | 249,414 | -0.86(-6.93%) |
Aug 12, 2024 | 11.85 | 13.17 | 11.50 | 12.41 | 101,263 | +1.21(+10.80%) |
Aug 09, 2024 | 12.50 | 12.50 | 10.20 | 11.20 | 165,227 | -1.55(-12.16%) |
Aug 08, 2024 | 13.99 | 14.21 | 12.26 | 12.75 | 114,554 | -1.22(-8.73%) |
Aug 07, 2024 | 13.23 | 14.87 | 13.21 | 13.97 | 251,545 | +0.97(+7.46%) |
Aug 06, 2024 | 11.80 | 13.33 | 11.80 | 13.00 | 105,978 | +1.75(+15.56%) |
Aug 05, 2024 | 9.600 | 12.48 | 9.010 | 11.25 | 223,342 | +0.50(+4.65%) |
Aug 02, 2024 | 12.00 | 12.25 | 9.587 | 10.75 | 198,140 | -1.40(-11.52%) |
Aug 01, 2024 | 13.33 | 13.70 | 10.51 | 12.15 | 218,416 | -1.35(-10.00%) |
Jul 31, 2024 | 14.40 | 14.82 | 10.51 | 13.50 | 353,102 | -0.64(-4.50%) |
Jul 30, 2024 | 13.59 | 14.67 | 13.50 | 14.14 | 189,889 | +0.74(+5.49%) |
Jul 29, 2024 | 11.95 | 13.72 | 11.63 | 13.40 | 232,529 | +1.45(+12.13%) |
Jul 26, 2024 | 11.66 | 12.00 | 11.65 | 11.95 | 154,854 | +0.09(+0.76%) |
Jul 25, 2024 | 11.64 | 11.95 | 11.30 | 11.86 | 165,179 | +0.26(+2.24%) |
Jul 24, 2024 | 11.59 | 11.64 | 11.25 | 11.60 | 111,569 | +0.00(+0.00%) |
Jul 23, 2024 | 11.58 | 11.62 | 11.28 | 11.60 | 112,876 | +0.02(+0.17%) |
Jul 22, 2024 | 10.50 | 11.79 | 10.35 | 11.58 | 189,660 | +1.28(+12.43%) |
Jul 19, 2024 | 11.48 | 11.48 | 9.200 | 10.30 | 73,940 | -1.04(-9.17%) |
Jul 18, 2024 | 11.25 | 12.89 | 11.10 | 11.34 | 149,214 | +0.14(+1.25%) |
Jul 17, 2024 | 11.36 | 11.38 | 10.30 | 11.20 | 70,394 | +0.20(+1.82%) |
Jul 16, 2024 | 11.60 | 11.65 | 9.360 | 11.00 | 113,054 | -0.60(-5.17%) |
Jul 15, 2024 | 11.45 | 11.75 | 10.80 | 11.60 | 164,138 | +0.35(+3.11%) |
Jul 12, 2024 | 9.040 | 11.44 | 9.040 | 11.25 | 192,936 | +2.21(+24.45%) |
Jul 11, 2024 | 10.30 | 10.85 | 7.940 | 9.040 | 192,613 | -1.31(-12.66%) |
Jul 10, 2024 | 13.06 | 13.06 | 7.340 | 10.35 | 471,594 | -2.83(-21.47%) |
Jul 09, 2024 | 11.93 | 13.49 | 11.76 | 13.18 | 213,142 | +1.70(+14.81%) |
Jul 08, 2024 | 10.73 | 12.49 | 10.66 | 11.48 | 244,277 | +0.98(+9.33%) |
Jul 05, 2024 | 10.03 | 10.65 | 9.132 | 10.50 | 139,907 | +0.55(+5.53%) |
Jul 03, 2024 | 9.000 | 10.50 | 8.850 | 9.950 | 162,035 | +0.33(+3.44%) |
Jul 02, 2024 | 7.090 | 10.68 | 7.090 | 9.619 | 388,576 | +2.60(+37.03%) |
Jul 01, 2024 | 6.400 | 7.380 | 6.330 | 7.020 | 143,071 | +0.65(+10.29%) |
Jun 28, 2024 | 6.645 | 6.645 | 6.330 | 6.365 | 18,516 | -0.25(-3.71%) |
Jun 27, 2024 | 6.900 | 6.900 | 6.550 | 6.610 | 21,471 | +0.07(+1.07%) |
Jun 26, 2024 | 6.230 | 7.060 | 6.230 | 6.540 | 49,207 | +0.33(+5.25%) |
Jun 25, 2024 | 6.600 | 6.805 | 6.213 | 6.214 | 26,769 | -0.49(-7.25%) |
Jun 24, 2024 | 6.790 | 6.900 | 6.470 | 6.700 | 43,661 | +0.06(+0.90%) |
Jun 21, 2024 | 6.530 | 6.790 | 6.525 | 6.640 | 9,501 | +0.11(+1.68%) |
Jun 20, 2024 | 6.610 | 7.750 | 6.290 | 6.530 | 65,286 | +0.03(+0.46%) |
Jun 18, 2024 | 5.700 | 6.980 | 5.700 | 6.500 | 42,942 | +0.70(+12.07%) |
Jun 17, 2024 | 5.700 | 5.830 | 5.350 | 5.800 | 16,033 | +0.08(+1.40%) |
Jun 14, 2024 | 5.300 | 5.830 | 5.300 | 5.720 | 5,844 | +0.57(+11.07%) |
Jun 13, 2024 | 5.350 | 5.550 | 5.150 | 5.150 | 17,397 | -0.10(-1.90%) |
Jun 12, 2024 | 5.100 | 5.370 | 5.000 | 5.250 | 18,868 | +0.18(+3.49%) |
Jun 11, 2024 | 4.990 | 5.440 | 4.990 | 5.073 | 31,305 | +0.17(+3.53%) |
Jun 10, 2024 | 4.720 | 5.440 | 4.720 | 4.900 | 35,011 | +0.19(+4.01%) |
Jun 07, 2024 | 4.565 | 4.770 | 4.565 | 4.711 | 31,242 | +0.24(+5.32%) |
Jun 06, 2024 | 4.388 | 4.490 | 4.331 | 4.473 | 42,119 | +0.07(+1.66%) |
Jun 05, 2024 | 4.460 | 4.580 | 4.400 | 4.400 | 18,149 | -0.04(-0.90%) |
Jun 04, 2024 | 4.560 | 4.680 | 4.440 | 4.440 | 29,537 | -0.06(-1.33%) |