Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 8.950 | 10.25 | 8.260 | 9.790 | 15,433,286 | -4.32(-30.62%) |
Aug 16, 2024 | 14.05 | 14.41 | 13.84 | 14.11 | 864,273 | +0.28(+2.02%) |
Aug 15, 2024 | 13.90 | 14.15 | 13.46 | 13.83 | 1,143,475 | +0.09(+0.66%) |
Aug 14, 2024 | 13.65 | 14.00 | 13.31 | 13.74 | 1,591,138 | +0.45(+3.39%) |
Aug 13, 2024 | 12.28 | 13.50 | 12.07 | 13.29 | 3,254,194 | +1.08(+8.85%) |
Aug 12, 2024 | 11.66 | 12.26 | 11.52 | 12.21 | 502,427 | +0.56(+4.81%) |
Aug 09, 2024 | 11.39 | 11.91 | 11.39 | 11.65 | 513,556 | +0.27(+2.37%) |
Aug 08, 2024 | 10.82 | 11.56 | 10.81 | 11.38 | 632,548 | +0.70(+6.55%) |
Aug 07, 2024 | 11.30 | 11.36 | 10.41 | 10.68 | 1,296,728 | -0.38(-3.44%) |
Aug 06, 2024 | 11.14 | 11.51 | 10.95 | 11.06 | 537,708 | +0.05(+0.45%) |
Aug 05, 2024 | 10.55 | 11.13 | 10.33 | 11.01 | 802,874 | -0.22(-1.96%) |
Aug 02, 2024 | 11.33 | 11.52 | 11.07 | 11.23 | 803,144 | -0.36(-3.11%) |
Aug 01, 2024 | 12.01 | 12.01 | 11.47 | 11.59 | 559,467 | -0.34(-2.85%) |
Jul 31, 2024 | 11.57 | 12.16 | 11.46 | 11.93 | 563,817 | +0.39(+3.38%) |
Jul 30, 2024 | 11.73 | 11.87 | 11.34 | 11.54 | 529,483 | -0.07(-0.60%) |
Jul 29, 2024 | 11.56 | 11.95 | 11.46 | 11.61 | 445,156 | -0.02(-0.17%) |
Jul 26, 2024 | 11.57 | 11.64 | 11.29 | 11.63 | 436,067 | +0.17(+1.48%) |
Jul 25, 2024 | 11.36 | 11.60 | 11.23 | 11.46 | 660,297 | +0.12(+1.06%) |
Jul 24, 2024 | 11.48 | 11.68 | 11.28 | 11.34 | 854,694 | -0.21(-1.82%) |
Jul 23, 2024 | 11.39 | 11.78 | 11.09 | 11.55 | 1,236,981 | +0.19(+1.67%) |
Jul 22, 2024 | 11.15 | 11.45 | 11.00 | 11.36 | 786,870 | +0.28(+2.53%) |
Jul 19, 2024 | 11.13 | 11.35 | 10.68 | 11.08 | 1,025,482 | +0.09(+0.82%) |
Jul 18, 2024 | 11.40 | 11.77 | 10.88 | 10.99 | 1,623,020 | -0.35(-3.04%) |
Jul 17, 2024 | 12.75 | 12.75 | 11.11 | 11.34 | 2,707,644 | -1.49(-11.65%) |
Jul 16, 2024 | 12.75 | 13.24 | 12.61 | 12.83 | 1,122,290 | +0.39(+3.14%) |
Jul 15, 2024 | 12.58 | 12.72 | 12.27 | 12.44 | 933,326 | -0.17(-1.35%) |
Jul 12, 2024 | 12.65 | 12.66 | 12.37 | 12.61 | 521,108 | +0.14(+1.12%) |
Jul 11, 2024 | 12.30 | 12.72 | 12.30 | 12.47 | 602,653 | -0.03(-0.24%) |
Jul 10, 2024 | 12.63 | 12.71 | 12.38 | 12.50 | 264,741 | -0.13(-1.03%) |
Jul 09, 2024 | 12.40 | 12.79 | 12.38 | 12.63 | 565,715 | +0.19(+1.53%) |
Jul 08, 2024 | 12.35 | 12.63 | 12.25 | 12.44 | 669,787 | +0.21(+1.72%) |
Jul 05, 2024 | 11.92 | 12.24 | 11.80 | 12.23 | 426,670 | +0.27(+2.26%) |
Jul 03, 2024 | 11.90 | 12.17 | 11.78 | 11.96 | 286,784 | +0.13(+1.10%) |
Jul 02, 2024 | 12.03 | 12.14 | 11.81 | 11.83 | 557,699 | -0.21(-1.74%) |
Jul 01, 2024 | 12.05 | 12.27 | 11.85 | 12.04 | 559,000 | +0.04(+0.33%) |
Jun 28, 2024 | 12.39 | 12.40 | 11.73 | 12.00 | 2,466,528 | -0.38(-3.07%) |
Jun 27, 2024 | 12.35 | 12.47 | 12.08 | 12.38 | 558,768 | +0.06(+0.49%) |
Jun 26, 2024 | 12.28 | 12.36 | 11.98 | 12.32 | 567,651 | +0.04(+0.33%) |
Jun 25, 2024 | 12.52 | 12.74 | 12.23 | 12.28 | 812,128 | -0.32(-2.54%) |
Jun 24, 2024 | 12.22 | 12.62 | 11.90 | 12.60 | 1,067,062 | +0.40(+3.28%) |
Jun 21, 2024 | 12.34 | 12.55 | 12.14 | 12.20 | 1,989,173 | -0.08(-0.65%) |
Jun 20, 2024 | 12.49 | 12.80 | 12.16 | 12.28 | 744,607 | -0.24(-1.92%) |
Jun 18, 2024 | 13.30 | 13.45 | 12.50 | 12.52 | 1,062,425 | -0.81(-6.08%) |
Jun 17, 2024 | 12.92 | 13.64 | 12.92 | 13.33 | 950,733 | +0.39(+3.01%) |
Jun 14, 2024 | 13.47 | 13.48 | 12.78 | 12.94 | 913,468 | -0.49(-3.65%) |
Jun 13, 2024 | 13.32 | 13.46 | 13.00 | 13.43 | 631,989 | +0.11(+0.83%) |
Jun 12, 2024 | 14.01 | 14.20 | 13.04 | 13.32 | 888,158 | -0.49(-3.55%) |
Jun 11, 2024 | 13.82 | 13.86 | 13.50 | 13.81 | 456,196 | -0.04(-0.29%) |
Jun 10, 2024 | 13.67 | 13.86 | 13.44 | 13.85 | 611,467 | +0.08(+0.58%) |
Jun 07, 2024 | 14.03 | 14.03 | 13.55 | 13.77 | 388,699 | -0.15(-1.08%) |
Jun 06, 2024 | 13.83 | 14.10 | 13.64 | 13.92 | 408,708 | +0.11(+0.80%) |
Jun 05, 2024 | 14.27 | 14.27 | 13.70 | 13.81 | 742,254 | -0.45(-3.16%) |
Jun 04, 2024 | 14.36 | 14.52 | 14.00 | 14.26 | 585,287 | -0.24(-1.66%) |