Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 11.99 | 12.01 | 11.42 | 11.54 | 459,547 | -0.34(-2.86%) |
Aug 20, 2024 | 11.28 | 11.97 | 11.22 | 11.88 | 2,067,383 | +0.58(+5.13%) |
Aug 19, 2024 | 10.74 | 11.36 | 10.72 | 11.30 | 1,750,351 | +0.54(+5.02%) |
Aug 16, 2024 | 10.50 | 10.84 | 10.45 | 10.76 | 1,027,756 | +0.14(+1.32%) |
Aug 15, 2024 | 10.56 | 10.72 | 10.51 | 10.62 | 660,880 | +0.29(+2.81%) |
Aug 14, 2024 | 10.58 | 10.64 | 10.30 | 10.33 | 473,617 | -0.16(-1.53%) |
Aug 13, 2024 | 10.32 | 10.59 | 10.29 | 10.49 | 586,546 | +0.21(+2.04%) |
Aug 12, 2024 | 10.29 | 10.31 | 10.16 | 10.28 | 625,407 | +0.04(+0.39%) |
Aug 09, 2024 | 10.42 | 10.42 | 10.21 | 10.24 | 571,782 | -0.21(-2.01%) |
Aug 08, 2024 | 10.37 | 10.51 | 10.26 | 10.45 | 644,400 | +0.24(+2.35%) |
Aug 07, 2024 | 10.72 | 10.92 | 10.14 | 10.21 | 697,914 | -0.40(-3.77%) |
Aug 06, 2024 | 10.36 | 10.86 | 10.36 | 10.61 | 713,203 | +0.21(+2.02%) |
Aug 05, 2024 | 10.13 | 10.56 | 10.13 | 10.40 | 594,928 | -0.34(-3.17%) |
Aug 02, 2024 | 10.64 | 10.76 | 10.31 | 10.74 | 920,536 | -0.16(-1.47%) |
Aug 01, 2024 | 11.06 | 11.25 | 10.43 | 10.90 | 1,579,293 | -0.65(-5.63%) |
Jul 31, 2024 | 11.52 | 11.89 | 11.33 | 11.55 | 697,131 | +0.15(+1.32%) |
Jul 30, 2024 | 11.40 | 11.45 | 11.23 | 11.40 | 376,392 | -0.01(-0.09%) |
Jul 29, 2024 | 11.43 | 11.54 | 11.26 | 11.41 | 340,257 | +0.01(+0.09%) |
Jul 26, 2024 | 11.26 | 11.40 | 11.19 | 11.40 | 622,438 | +0.22(+1.97%) |
Jul 25, 2024 | 11.37 | 11.42 | 11.16 | 11.18 | 530,637 | -0.12(-1.06%) |
Jul 24, 2024 | 11.42 | 11.56 | 11.29 | 11.30 | 582,055 | -0.29(-2.50%) |
Jul 23, 2024 | 11.71 | 11.76 | 11.46 | 11.59 | 1,015,381 | -0.44(-3.66%) |
Jul 22, 2024 | 12.27 | 12.31 | 11.92 | 12.03 | 524,551 | -0.17(-1.39%) |
Jul 19, 2024 | 12.21 | 12.39 | 12.02 | 12.20 | 548,492 | +0.30(+2.52%) |
Jul 18, 2024 | 12.12 | 12.54 | 11.85 | 11.90 | 597,001 | -0.32(-2.62%) |
Jul 17, 2024 | 11.97 | 12.25 | 11.87 | 12.22 | 945,328 | +0.18(+1.50%) |
Jul 16, 2024 | 11.90 | 12.13 | 11.86 | 12.04 | 785,074 | +0.20(+1.69%) |
Jul 15, 2024 | 12.69 | 12.71 | 11.81 | 11.84 | 1,395,828 | -1.27(-9.69%) |
Jul 12, 2024 | 12.78 | 13.15 | 12.74 | 13.11 | 418,120 | +0.38(+2.99%) |
Jul 11, 2024 | 12.67 | 12.83 | 12.58 | 12.73 | 303,629 | +0.19(+1.52%) |
Jul 10, 2024 | 12.67 | 12.72 | 12.45 | 12.54 | 479,788 | -0.10(-0.79%) |
Jul 09, 2024 | 12.72 | 12.83 | 12.57 | 12.64 | 387,439 | -0.05(-0.39%) |
Jul 08, 2024 | 12.63 | 12.76 | 12.48 | 12.69 | 337,350 | +0.19(+1.52%) |
Jul 05, 2024 | 12.73 | 12.86 | 12.48 | 12.50 | 431,573 | -0.20(-1.57%) |
Jul 03, 2024 | 12.74 | 12.95 | 12.66 | 12.70 | 186,091 | -0.09(-0.70%) |
Jul 02, 2024 | 12.77 | 12.86 | 12.61 | 12.79 | 385,693 | +0.06(+0.47%) |
Jul 01, 2024 | 12.99 | 13.08 | 12.50 | 12.73 | 643,588 | -0.20(-1.55%) |
Jun 28, 2024 | 13.08 | 13.21 | 12.81 | 12.93 | 455,809 | -0.24(-1.82%) |
Jun 27, 2024 | 13.01 | 13.18 | 12.88 | 13.17 | 435,580 | +0.15(+1.15%) |
Jun 26, 2024 | 13.08 | 13.46 | 13.02 | 13.02 | 422,545 | -0.20(-1.51%) |
Jun 25, 2024 | 13.25 | 13.29 | 13.10 | 13.22 | 283,883 | -0.07(-0.53%) |
Jun 24, 2024 | 13.06 | 13.39 | 13.06 | 13.29 | 393,518 | +0.17(+1.30%) |
Jun 21, 2024 | 13.21 | 13.31 | 13.04 | 13.12 | 462,636 | -0.12(-0.91%) |
Jun 20, 2024 | 13.38 | 13.50 | 13.22 | 13.24 | 281,640 | -0.31(-2.29%) |
Jun 18, 2024 | 13.35 | 13.68 | 13.28 | 13.55 | 466,402 | +0.15(+1.12%) |
Jun 17, 2024 | 12.99 | 13.44 | 12.97 | 13.40 | 383,087 | +0.31(+2.37%) |
Jun 14, 2024 | 13.15 | 13.35 | 12.94 | 13.09 | 670,354 | -0.20(-1.50%) |
Jun 13, 2024 | 13.52 | 13.54 | 13.19 | 13.29 | 343,963 | -0.23(-1.70%) |
Jun 12, 2024 | 13.72 | 13.98 | 13.51 | 13.52 | 567,279 | +0.04(+0.30%) |
Jun 11, 2024 | 13.38 | 13.78 | 13.38 | 13.48 | 576,295 | +0.02(+0.15%) |
Jun 10, 2024 | 13.49 | 13.71 | 13.44 | 13.46 | 571,148 | -0.14(-1.03%) |
Jun 07, 2024 | 13.58 | 13.76 | 13.42 | 13.60 | 953,920 | -0.18(-1.31%) |
Jun 06, 2024 | 14.27 | 14.29 | 13.71 | 13.78 | 827,497 | -0.50(-3.50%) |
Jun 05, 2024 | 14.24 | 14.29 | 14.07 | 14.28 | 449,797 | +0.04(+0.28%) |
Jun 04, 2024 | 14.61 | 14.75 | 14.19 | 14.24 | 400,857 | -0.48(-3.26%) |