Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 11.88 | 12.27 | 11.60 | 11.96 | 18,664 | +0.23(+1.96%) |
Aug 20, 2024 | 11.81 | 11.88 | 11.34 | 11.73 | 27,648 | -0.03(-0.26%) |
Aug 19, 2024 | 10.90 | 11.81 | 10.90 | 11.76 | 26,574 | +0.87(+7.99%) |
Aug 16, 2024 | 10.69 | 11.13 | 10.60 | 10.89 | 15,252 | +0.21(+1.97%) |
Aug 15, 2024 | 10.39 | 10.79 | 10.26 | 10.68 | 20,464 | +0.70(+7.01%) |
Aug 14, 2024 | 10.78 | 10.78 | 9.800 | 9.980 | 34,823 | -0.42(-4.04%) |
Aug 13, 2024 | 10.51 | 10.71 | 10.00 | 10.40 | 31,348 | -0.27(-2.53%) |
Aug 12, 2024 | 10.53 | 11.29 | 10.53 | 10.67 | 27,962 | +0.27(+2.60%) |
Aug 09, 2024 | 10.03 | 10.72 | 10.03 | 10.40 | 32,748 | +0.27(+2.67%) |
Aug 08, 2024 | 10.05 | 10.83 | 9.830 | 10.13 | 55,935 | +0.23(+2.32%) |
Aug 07, 2024 | 11.14 | 11.20 | 9.640 | 9.900 | 109,666 | -0.89(-8.25%) |
Aug 06, 2024 | 10.12 | 12.77 | 10.03 | 10.79 | 111,401 | +0.66(+6.52%) |
Aug 05, 2024 | 9.710 | 10.56 | 8.260 | 10.13 | 92,010 | -0.66(-6.12%) |
Aug 02, 2024 | 13.10 | 13.11 | 10.55 | 10.79 | 104,908 | -3.18(-22.76%) |
Aug 01, 2024 | 14.32 | 14.52 | 13.70 | 13.97 | 19,834 | -0.50(-3.46%) |
Jul 31, 2024 | 14.26 | 14.57 | 14.23 | 14.47 | 16,570 | +0.23(+1.62%) |
Jul 30, 2024 | 15.11 | 15.11 | 13.55 | 14.24 | 39,814 | -0.66(-4.43%) |
Jul 29, 2024 | 15.10 | 16.00 | 14.66 | 14.90 | 31,613 | -0.12(-0.80%) |
Jul 26, 2024 | 15.06 | 15.12 | 14.81 | 15.02 | 32,303 | +0.04(+0.27%) |
Jul 25, 2024 | 15.04 | 15.19 | 14.74 | 14.98 | 29,934 | -0.08(-0.53%) |
Jul 24, 2024 | 15.23 | 15.23 | 14.22 | 15.06 | 43,709 | -0.18(-1.18%) |
Jul 23, 2024 | 14.93 | 15.27 | 14.93 | 15.24 | 19,870 | -0.03(-0.20%) |
Jul 22, 2024 | 15.10 | 15.27 | 14.44 | 15.27 | 62,452 | +0.11(+0.73%) |
Jul 19, 2024 | 15.10 | 15.23 | 14.03 | 15.16 | 56,223 | +0.03(+0.20%) |
Jul 18, 2024 | 15.33 | 15.40 | 14.76 | 15.13 | 66,932 | -0.02(-0.13%) |
Jul 17, 2024 | 15.75 | 15.75 | 14.71 | 15.15 | 77,231 | -0.56(-3.56%) |
Jul 16, 2024 | 14.04 | 15.71 | 14.04 | 15.71 | 65,544 | +1.75(+12.54%) |
Jul 15, 2024 | 13.38 | 14.72 | 13.33 | 13.96 | 62,066 | +0.54(+4.02%) |
Jul 12, 2024 | 12.74 | 13.50 | 12.64 | 13.42 | 50,920 | +0.81(+6.42%) |
Jul 11, 2024 | 12.29 | 12.68 | 12.02 | 12.61 | 34,565 | +0.46(+3.79%) |
Jul 10, 2024 | 12.50 | 12.60 | 12.00 | 12.15 | 26,167 | -0.36(-2.88%) |
Jul 09, 2024 | 12.05 | 12.90 | 12.05 | 12.51 | 51,546 | +0.35(+2.88%) |
Jul 08, 2024 | 12.44 | 12.80 | 11.70 | 12.16 | 42,928 | -0.27(-2.17%) |
Jul 05, 2024 | 11.72 | 12.90 | 11.72 | 12.43 | 74,833 | +0.71(+6.06%) |
Jul 03, 2024 | 12.15 | 12.24 | 11.62 | 11.72 | 19,179 | -0.36(-2.98%) |
Jul 02, 2024 | 11.88 | 12.45 | 11.50 | 12.08 | 48,441 | +0.04(+0.33%) |
Jul 01, 2024 | 11.89 | 12.88 | 11.70 | 12.04 | 84,987 | +0.11(+0.92%) |
Jun 28, 2024 | 10.00 | 12.10 | 9.750 | 11.93 | 942,020 | +2.04(+20.63%) |
Jun 27, 2024 | 9.710 | 10.54 | 9.390 | 9.890 | 70,560 | +0.53(+5.66%) |
Jun 26, 2024 | 9.950 | 10.34 | 8.900 | 9.360 | 77,614 | -0.56(-5.65%) |
Jun 25, 2024 | 10.41 | 10.88 | 9.920 | 9.920 | 56,803 | -0.39(-3.78%) |
Jun 24, 2024 | 10.70 | 10.92 | 10.29 | 10.31 | 38,783 | -0.35(-3.28%) |
Jun 21, 2024 | 10.95 | 11.17 | 10.66 | 10.66 | 85,965 | -0.18(-1.66%) |
Jun 20, 2024 | 11.04 | 11.49 | 10.61 | 10.84 | 39,076 | +0.04(+0.37%) |
Jun 18, 2024 | 11.55 | 11.55 | 10.80 | 10.80 | 26,141 | -0.73(-6.33%) |
Jun 17, 2024 | 11.38 | 11.68 | 11.23 | 11.53 | 18,325 | +0.49(+4.44%) |
Jun 14, 2024 | 11.32 | 11.36 | 10.90 | 11.04 | 19,201 | +0.00(+0.00%) |
Jun 13, 2024 | 10.66 | 11.27 | 10.66 | 11.04 | 21,705 | +0.42(+3.95%) |
Jun 12, 2024 | 11.21 | 11.23 | 10.62 | 10.62 | 30,854 | -0.17(-1.58%) |
Jun 11, 2024 | 11.38 | 11.99 | 10.78 | 10.79 | 44,380 | -0.43(-3.83%) |
Jun 10, 2024 | 11.09 | 11.79 | 10.70 | 11.22 | 64,617 | +0.13(+1.17%) |
Jun 07, 2024 | 11.01 | 11.50 | 11.01 | 11.09 | 33,980 | +0.33(+3.07%) |
Jun 06, 2024 | 10.80 | 11.06 | 10.56 | 10.76 | 30,685 | -0.08(-0.74%) |
Jun 05, 2024 | 11.00 | 11.11 | 10.43 | 10.84 | 48,951 | -0.04(-0.37%) |
Jun 04, 2024 | 10.63 | 11.22 | 10.62 | 10.88 | 58,875 | +0.18(+1.68%) |