Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 12.39 | 12.51 | 12.02 | 12.27 | 325,207 | -0.22(-1.76%) |
Aug 19, 2024 | 12.25 | 12.66 | 11.75 | 12.49 | 1,200,843 | +0.28(+2.29%) |
Aug 16, 2024 | 12.39 | 12.49 | 11.86 | 12.21 | 388,637 | -0.18(-1.45%) |
Aug 15, 2024 | 12.35 | 12.63 | 12.13 | 12.39 | 362,945 | +0.37(+3.08%) |
Aug 14, 2024 | 12.60 | 12.79 | 11.89 | 12.02 | 286,846 | -0.51(-4.07%) |
Aug 13, 2024 | 12.26 | 12.93 | 12.13 | 12.53 | 476,070 | +0.33(+2.70%) |
Aug 12, 2024 | 11.86 | 12.64 | 11.67 | 12.20 | 814,380 | +0.35(+2.95%) |
Aug 09, 2024 | 12.80 | 13.03 | 11.68 | 11.85 | 697,547 | -0.89(-6.99%) |
Aug 08, 2024 | 12.56 | 13.00 | 11.93 | 12.74 | 933,814 | +0.18(+1.43%) |
Aug 07, 2024 | 14.24 | 14.41 | 12.52 | 12.56 | 791,111 | -1.38(-9.90%) |
Aug 06, 2024 | 13.84 | 14.28 | 13.49 | 13.94 | 336,760 | +0.07(+0.50%) |
Aug 05, 2024 | 12.60 | 13.89 | 12.60 | 13.87 | 1,078,785 | -0.25(-1.77%) |
Aug 02, 2024 | 12.48 | 14.39 | 12.00 | 14.12 | 2,113,637 | -2.34(-14.22%) |
Aug 01, 2024 | 16.08 | 16.62 | 15.66 | 16.46 | 707,744 | +0.30(+1.86%) |
Jul 31, 2024 | 15.62 | 16.60 | 15.36 | 16.16 | 618,712 | +0.52(+3.32%) |
Jul 30, 2024 | 15.26 | 15.84 | 14.96 | 15.64 | 399,967 | +0.45(+2.96%) |
Jul 29, 2024 | 15.50 | 15.90 | 14.87 | 15.19 | 561,627 | -0.24(-1.56%) |
Jul 26, 2024 | 15.00 | 15.51 | 14.63 | 15.43 | 543,998 | +0.74(+5.04%) |
Jul 25, 2024 | 14.80 | 14.94 | 14.44 | 14.69 | 627,540 | -0.13(-0.88%) |
Jul 24, 2024 | 15.02 | 15.43 | 14.56 | 14.82 | 500,013 | -0.37(-2.44%) |
Jul 23, 2024 | 14.96 | 15.50 | 14.83 | 15.19 | 542,536 | +0.04(+0.26%) |
Jul 22, 2024 | 14.47 | 15.28 | 14.28 | 15.15 | 616,064 | +0.84(+5.87%) |
Jul 19, 2024 | 14.44 | 14.56 | 13.92 | 14.31 | 428,573 | -0.14(-0.97%) |
Jul 18, 2024 | 14.46 | 14.89 | 14.15 | 14.45 | 547,613 | +0.02(+0.14%) |
Jul 17, 2024 | 14.34 | 15.07 | 14.06 | 14.43 | 1,148,785 | -0.25(-1.70%) |
Jul 16, 2024 | 13.35 | 15.40 | 13.35 | 14.68 | 1,217,310 | +1.54(+11.72%) |
Jul 15, 2024 | 12.29 | 13.19 | 12.19 | 13.14 | 573,457 | +0.84(+6.83%) |
Jul 12, 2024 | 12.40 | 12.80 | 11.95 | 12.30 | 861,012 | -0.20(-1.60%) |
Jul 11, 2024 | 11.86 | 12.63 | 11.82 | 12.50 | 664,812 | +0.89(+7.67%) |
Jul 10, 2024 | 11.53 | 11.66 | 11.16 | 11.61 | 338,272 | +0.09(+0.78%) |
Jul 09, 2024 | 10.99 | 11.62 | 10.72 | 11.52 | 496,249 | +0.50(+4.54%) |
Jul 08, 2024 | 10.75 | 11.15 | 10.64 | 11.02 | 565,529 | +0.35(+3.28%) |
Jul 05, 2024 | 10.65 | 10.73 | 10.29 | 10.67 | 382,984 | +0.00(+0.00%) |
Jul 03, 2024 | 10.35 | 10.80 | 10.26 | 10.67 | 286,541 | +0.26(+2.50%) |
Jul 02, 2024 | 11.10 | 11.21 | 10.15 | 10.41 | 714,308 | -0.73(-6.55%) |
Jul 01, 2024 | 10.76 | 11.37 | 10.60 | 11.14 | 708,437 | +0.32(+2.96%) |
Jun 28, 2024 | 11.20 | 11.40 | 10.55 | 10.82 | 2,736,150 | -0.39(-3.48%) |
Jun 27, 2024 | 11.06 | 11.47 | 10.86 | 11.21 | 438,331 | +0.15(+1.36%) |
Jun 26, 2024 | 11.69 | 11.69 | 10.88 | 11.06 | 368,372 | -0.67(-5.71%) |
Jun 25, 2024 | 11.81 | 12.28 | 11.59 | 11.73 | 455,728 | -0.15(-1.26%) |
Jun 24, 2024 | 11.71 | 12.03 | 11.65 | 11.88 | 560,138 | +0.25(+2.15%) |
Jun 21, 2024 | 11.51 | 11.77 | 11.27 | 11.63 | 2,761,460 | +0.21(+1.84%) |
Jun 20, 2024 | 12.01 | 12.01 | 11.32 | 11.42 | 803,215 | -0.58(-4.83%) |
Jun 18, 2024 | 11.78 | 12.16 | 11.55 | 12.00 | 668,328 | +0.13(+1.10%) |
Jun 17, 2024 | 12.31 | 12.39 | 11.60 | 11.87 | 649,933 | -0.49(-3.96%) |
Jun 14, 2024 | 12.37 | 12.78 | 12.14 | 12.36 | 653,952 | -0.10(-0.80%) |
Jun 13, 2024 | 12.93 | 13.14 | 12.41 | 12.46 | 1,212,957 | -0.41(-3.19%) |
Jun 12, 2024 | 14.01 | 14.20 | 12.72 | 12.87 | 1,103,868 | -0.75(-5.51%) |
Jun 11, 2024 | 13.42 | 13.75 | 12.98 | 13.62 | 693,624 | +0.06(+0.44%) |
Jun 10, 2024 | 12.95 | 13.62 | 12.64 | 13.56 | 1,021,447 | +0.43(+3.27%) |
Jun 07, 2024 | 12.79 | 13.50 | 11.82 | 13.13 | 1,389,880 | -0.16(-1.20%) |
Jun 06, 2024 | 13.52 | 13.86 | 12.62 | 13.29 | 1,064,591 | -0.63(-4.53%) |
Jun 05, 2024 | 13.87 | 14.45 | 13.22 | 13.92 | 1,468,693 | -0.07(-0.50%) |
Jun 04, 2024 | 11.90 | 15.36 | 11.77 | 13.99 | 6,219,469 | +2.23(+18.96%) |