Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 12.79 | 13.66 | 12.76 | 13.26 | 372,276 | +0.38(+2.95%) |
Aug 16, 2024 | 12.15 | 12.95 | 12.15 | 12.88 | 313,161 | +0.71(+5.83%) |
Aug 15, 2024 | 12.39 | 12.73 | 12.14 | 12.17 | 240,647 | +0.19(+1.59%) |
Aug 14, 2024 | 13.05 | 13.17 | 11.93 | 11.98 | 315,584 | -0.93(-7.20%) |
Aug 13, 2024 | 11.97 | 12.99 | 11.97 | 12.91 | 451,857 | +1.04(+8.76%) |
Aug 12, 2024 | 12.23 | 12.30 | 11.61 | 11.87 | 284,432 | -0.38(-3.10%) |
Aug 09, 2024 | 12.44 | 13.04 | 12.08 | 12.25 | 513,556 | +0.51(+4.34%) |
Aug 08, 2024 | 11.47 | 11.83 | 11.23 | 11.74 | 235,815 | +0.35(+3.07%) |
Aug 07, 2024 | 12.29 | 12.56 | 11.06 | 11.39 | 662,655 | -0.81(-6.68%) |
Aug 06, 2024 | 12.04 | 12.70 | 11.38 | 12.21 | 447,316 | +0.05(+0.45%) |
Aug 05, 2024 | 10.91 | 12.61 | 10.62 | 12.15 | 747,816 | +0.05(+0.41%) |
Aug 02, 2024 | 13.19 | 13.25 | 11.52 | 12.10 | 885,675 | -2.05(-14.49%) |
Aug 01, 2024 | 12.00 | 14.30 | 11.83 | 14.15 | 1,520,764 | +2.35(+19.92%) |
Jul 31, 2024 | 11.53 | 12.72 | 11.12 | 11.80 | 1,316,220 | +0.40(+3.51%) |
Jul 30, 2024 | 10.92 | 11.52 | 10.71 | 11.40 | 493,790 | +0.62(+5.75%) |
Jul 29, 2024 | 10.77 | 10.91 | 10.42 | 10.78 | 312,238 | +0.05(+0.47%) |
Jul 26, 2024 | 10.75 | 11.07 | 10.45 | 10.73 | 341,101 | +0.32(+3.07%) |
Jul 25, 2024 | 9.720 | 10.62 | 9.670 | 10.41 | 381,341 | +0.67(+6.88%) |
Jul 24, 2024 | 10.19 | 10.53 | 9.550 | 9.740 | 339,421 | -0.53(-5.16%) |
Jul 23, 2024 | 10.06 | 10.38 | 10.00 | 10.27 | 274,637 | +0.16(+1.58%) |
Jul 22, 2024 | 10.24 | 10.24 | 9.590 | 10.11 | 470,012 | +0.03(+0.30%) |
Jul 19, 2024 | 10.27 | 10.49 | 9.950 | 10.08 | 420,148 | -0.18(-1.71%) |
Jul 18, 2024 | 10.88 | 11.33 | 9.950 | 10.26 | 699,688 | -0.66(-6.09%) |
Jul 17, 2024 | 10.06 | 10.95 | 10.03 | 10.92 | 639,417 | +0.64(+6.23%) |
Jul 16, 2024 | 8.790 | 10.39 | 8.790 | 10.28 | 1,124,815 | +1.65(+19.12%) |
Jul 15, 2024 | 9.300 | 9.310 | 8.450 | 8.630 | 783,032 | -0.70(-7.50%) |
Jul 12, 2024 | 9.670 | 10.14 | 9.090 | 9.330 | 1,091,834 | -0.11(-1.17%) |
Jul 11, 2024 | 9.090 | 9.519 | 8.970 | 9.440 | 872,724 | +0.51(+5.71%) |
Jul 10, 2024 | 8.840 | 9.005 | 8.500 | 8.930 | 604,241 | +0.12(+1.42%) |
Jul 09, 2024 | 8.650 | 8.885 | 8.130 | 8.805 | 869,974 | -0.31(-3.45%) |
Jul 08, 2024 | 8.760 | 9.175 | 8.661 | 9.120 | 779,730 | +0.48(+5.56%) |
Jul 05, 2024 | 9.300 | 9.400 | 8.430 | 8.640 | 590,232 | -0.68(-7.30%) |
Jul 03, 2024 | 9.330 | 9.790 | 9.150 | 9.320 | 526,650 | +0.10(+1.08%) |
Jul 02, 2024 | 8.960 | 9.245 | 8.840 | 9.220 | 457,662 | +0.20(+2.22%) |
Jul 01, 2024 | 9.590 | 9.900 | 8.660 | 9.020 | 707,013 | -0.55(-5.75%) |
Jun 28, 2024 | 9.680 | 9.980 | 9.320 | 9.570 | 1,230,328 | -0.03(-0.31%) |
Jun 27, 2024 | 9.760 | 9.935 | 9.505 | 9.600 | 449,460 | -0.18(-1.84%) |
Jun 26, 2024 | 9.930 | 10.25 | 9.470 | 9.780 | 691,356 | -0.20(-2.00%) |
Jun 25, 2024 | 10.07 | 10.25 | 9.810 | 9.980 | 669,258 | -0.13(-1.29%) |
Jun 24, 2024 | 10.63 | 10.79 | 10.03 | 10.11 | 541,847 | -0.45(-4.26%) |
Jun 21, 2024 | 10.65 | 10.93 | 10.17 | 10.56 | 983,782 | -0.15(-1.40%) |
Jun 20, 2024 | 11.23 | 11.46 | 10.66 | 10.71 | 520,513 | -0.66(-5.80%) |
Jun 18, 2024 | 12.14 | 12.56 | 11.34 | 11.37 | 517,619 | -0.72(-5.96%) |
Jun 17, 2024 | 12.48 | 12.49 | 11.51 | 12.09 | 624,464 | -0.51(-4.05%) |
Jun 14, 2024 | 13.33 | 13.38 | 12.44 | 12.60 | 486,792 | -0.99(-7.28%) |
Jun 13, 2024 | 13.70 | 13.74 | 13.31 | 13.59 | 266,124 | -0.16(-1.16%) |
Jun 12, 2024 | 14.60 | 15.34 | 13.65 | 13.75 | 372,130 | -0.20(-1.43%) |
Jun 11, 2024 | 13.64 | 13.99 | 13.30 | 13.95 | 238,206 | +0.10(+0.72%) |
Jun 10, 2024 | 14.00 | 14.17 | 13.63 | 13.85 | 434,149 | -0.47(-3.28%) |
Jun 07, 2024 | 14.26 | 15.20 | 14.26 | 14.32 | 306,036 | -0.46(-3.11%) |
Jun 06, 2024 | 15.74 | 15.82 | 14.35 | 14.78 | 334,116 | -1.11(-6.99%) |
Jun 05, 2024 | 15.93 | 16.34 | 15.62 | 15.89 | 229,303 | +0.15(+0.95%) |
Jun 04, 2024 | 15.87 | 16.32 | 15.68 | 15.74 | 315,588 | -0.48(-2.96%) |