Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.18 | 14.08 | 13.18 | 13.66 | 29,747 | +0.66(+5.08%) |
Aug 22, 2024 | 13.79 | 13.95 | 12.92 | 13.00 | 14,455 | -0.61(-4.48%) |
Aug 21, 2024 | 13.15 | 13.95 | 13.15 | 13.61 | 25,766 | +0.49(+3.73%) |
Aug 20, 2024 | 12.88 | 13.39 | 12.57 | 13.12 | 19,218 | +0.25(+1.94%) |
Aug 19, 2024 | 12.72 | 13.25 | 12.62 | 12.87 | 15,454 | +0.19(+1.50%) |
Aug 16, 2024 | 12.79 | 13.30 | 12.55 | 12.68 | 51,419 | -0.07(-0.55%) |
Aug 15, 2024 | 12.64 | 13.13 | 12.62 | 12.75 | 52,561 | +0.25(+2.00%) |
Aug 14, 2024 | 12.26 | 12.88 | 12.26 | 12.50 | 18,413 | +0.09(+0.73%) |
Aug 13, 2024 | 12.18 | 12.58 | 12.11 | 12.41 | 16,207 | +0.30(+2.48%) |
Aug 12, 2024 | 11.90 | 12.58 | 11.90 | 12.11 | 39,998 | +0.03(+0.25%) |
Aug 09, 2024 | 12.18 | 12.30 | 11.98 | 12.08 | 30,132 | -0.12(-0.98%) |
Aug 08, 2024 | 12.18 | 12.65 | 12.05 | 12.20 | 13,278 | +0.05(+0.41%) |
Aug 07, 2024 | 12.00 | 12.37 | 12.00 | 12.15 | 17,139 | +0.11(+0.91%) |
Aug 06, 2024 | 11.96 | 12.20 | 11.90 | 12.04 | 35,236 | -0.09(-0.74%) |
Aug 05, 2024 | 11.72 | 12.25 | 11.57 | 12.13 | 25,121 | -0.49(-3.88%) |
Aug 02, 2024 | 12.28 | 12.84 | 11.91 | 12.62 | 26,893 | +0.34(+2.77%) |
Aug 01, 2024 | 13.19 | 13.19 | 11.76 | 12.28 | 54,211 | +0.38(+3.19%) |
Jul 31, 2024 | 12.10 | 12.23 | 11.73 | 11.90 | 23,336 | -0.05(-0.42%) |
Jul 30, 2024 | 12.23 | 12.33 | 11.95 | 11.95 | 13,934 | -0.20(-1.65%) |
Jul 29, 2024 | 12.38 | 12.38 | 12.00 | 12.15 | 14,394 | -0.35(-2.80%) |
Jul 26, 2024 | 12.24 | 12.94 | 12.07 | 12.50 | 14,361 | +0.26(+2.12%) |
Jul 25, 2024 | 12.16 | 12.49 | 11.81 | 12.24 | 14,858 | +0.28(+2.34%) |
Jul 24, 2024 | 12.00 | 12.00 | 11.80 | 11.96 | 16,426 | -0.26(-2.13%) |
Jul 23, 2024 | 11.82 | 12.26 | 11.82 | 12.22 | 18,069 | +0.09(+0.74%) |
Jul 22, 2024 | 11.80 | 12.25 | 11.80 | 12.13 | 12,510 | +0.25(+2.10%) |
Jul 19, 2024 | 11.88 | 12.04 | 11.70 | 11.88 | 11,649 | -0.21(-1.74%) |
Jul 18, 2024 | 12.35 | 12.49 | 11.78 | 12.09 | 30,987 | -0.09(-0.74%) |
Jul 17, 2024 | 11.79 | 12.26 | 11.79 | 12.18 | 24,872 | +0.13(+1.08%) |
Jul 16, 2024 | 11.99 | 12.38 | 11.76 | 12.05 | 21,589 | +0.32(+2.73%) |
Jul 15, 2024 | 12.23 | 12.23 | 11.71 | 11.73 | 38,647 | -0.50(-4.09%) |
Jul 12, 2024 | 11.93 | 12.57 | 11.90 | 12.23 | 16,897 | +0.24(+2.00%) |
Jul 11, 2024 | 12.04 | 12.37 | 11.70 | 11.99 | 31,009 | +0.15(+1.27%) |
Jul 10, 2024 | 12.15 | 12.20 | 11.71 | 11.84 | 32,932 | -0.26(-2.15%) |
Jul 09, 2024 | 12.63 | 12.63 | 11.98 | 12.10 | 37,846 | -0.17(-1.39%) |
Jul 08, 2024 | 12.83 | 12.97 | 12.22 | 12.27 | 31,578 | -0.61(-4.74%) |
Jul 05, 2024 | 13.24 | 13.32 | 12.66 | 12.88 | 34,694 | -0.65(-4.80%) |
Jul 03, 2024 | 13.30 | 13.88 | 13.30 | 13.53 | 13,631 | +0.20(+1.50%) |
Jul 02, 2024 | 13.49 | 13.59 | 13.04 | 13.33 | 44,699 | -0.04(-0.30%) |
Jul 01, 2024 | 14.68 | 14.78 | 13.03 | 13.37 | 127,686 | -1.22(-8.36%) |
Jun 28, 2024 | 15.63 | 16.18 | 14.52 | 14.59 | 982,157 | -1.04(-6.65%) |
Jun 27, 2024 | 15.90 | 17.10 | 15.41 | 15.63 | 93,500 | -0.30(-1.88%) |
Jun 26, 2024 | 15.40 | 17.11 | 15.12 | 15.93 | 78,305 | +0.47(+3.04%) |
Jun 25, 2024 | 15.45 | 16.12 | 14.95 | 15.46 | 68,705 | +0.06(+0.39%) |
Jun 24, 2024 | 14.30 | 15.86 | 14.30 | 15.40 | 48,083 | +1.12(+7.84%) |
Jun 21, 2024 | 14.01 | 14.59 | 14.01 | 14.28 | 68,526 | +0.27(+1.93%) |
Jun 20, 2024 | 14.00 | 14.36 | 13.78 | 14.01 | 20,672 | -0.07(-0.50%) |
Jun 18, 2024 | 14.20 | 14.55 | 13.96 | 14.08 | 21,110 | -0.59(-4.02%) |
Jun 17, 2024 | 13.62 | 14.67 | 13.46 | 14.67 | 42,430 | +0.73(+5.24%) |
Jun 14, 2024 | 14.22 | 14.22 | 13.89 | 13.94 | 27,817 | -0.52(-3.60%) |
Jun 13, 2024 | 14.81 | 14.81 | 14.37 | 14.46 | 21,933 | -0.53(-3.54%) |
Jun 12, 2024 | 14.91 | 15.74 | 14.89 | 14.99 | 24,763 | +0.30(+2.04%) |
Jun 11, 2024 | 14.01 | 14.89 | 13.95 | 14.69 | 38,807 | +0.43(+3.02%) |
Jun 10, 2024 | 14.71 | 15.32 | 14.24 | 14.26 | 62,512 | -0.59(-3.97%) |
Jun 07, 2024 | 15.53 | 15.53 | 14.72 | 14.85 | 38,604 | -0.77(-4.93%) |
Jun 06, 2024 | 14.24 | 16.31 | 14.20 | 15.62 | 37,604 | +1.41(+9.92%) |
Jun 05, 2024 | 14.00 | 14.48 | 14.00 | 14.21 | 39,054 | +0.13(+0.92%) |
Jun 04, 2024 | 13.88 | 14.48 | 13.76 | 14.08 | 37,153 | +0.20(+1.44%) |