Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.60 | 13.60 | 13.22 | 13.58 | 61,919 | +0.02(+0.15%) |
Aug 22, 2024 | 13.46 | 13.84 | 13.46 | 13.56 | 210,368 | -0.42(-3.04%) |
Aug 21, 2024 | 13.96 | 14.04 | 13.83 | 13.98 | 50,888 | +0.22(+1.64%) |
Aug 20, 2024 | 13.56 | 14.21 | 13.56 | 13.76 | 237,634 | -0.31(-2.20%) |
Aug 19, 2024 | 13.40 | 14.10 | 13.40 | 14.07 | 1,095,114 | +0.73(+5.47%) |
Aug 16, 2024 | 13.82 | 13.87 | 13.30 | 13.34 | 445,823 | -0.13(-0.97%) |
Aug 15, 2024 | 13.65 | 13.96 | 13.42 | 13.47 | 186,479 | -0.01(-0.07%) |
Aug 14, 2024 | 13.43 | 13.55 | 13.09 | 13.48 | 396,320 | +0.79(+6.23%) |
Aug 13, 2024 | 12.46 | 12.74 | 12.39 | 12.69 | 785,063 | +0.66(+5.49%) |
Aug 12, 2024 | 12.16 | 12.19 | 12.03 | 12.03 | 198,792 | +0.02(+0.17%) |
Aug 09, 2024 | 12.03 | 12.06 | 11.90 | 12.01 | 19,587 | +0.51(+4.43%) |
Aug 08, 2024 | 11.42 | 11.68 | 11.40 | 11.50 | 28,314 | +0.30(+2.68%) |
Aug 07, 2024 | 11.30 | 11.34 | 11.07 | 11.20 | 41,574 | -0.05(-0.44%) |
Aug 06, 2024 | 11.42 | 11.59 | 11.23 | 11.25 | 138,567 | -0.17(-1.49%) |
Aug 05, 2024 | 11.16 | 11.50 | 11.16 | 11.42 | 260,805 | -0.17(-1.48%) |
Aug 02, 2024 | 11.82 | 11.91 | 11.50 | 11.59 | 82,454 | -0.28(-2.35%) |
Aug 01, 2024 | 12.01 | 12.10 | 11.87 | 11.87 | 19,983 | -0.03(-0.25%) |
Jul 31, 2024 | 12.16 | 12.16 | 11.82 | 11.90 | 69,531 | -0.35(-2.86%) |
Jul 30, 2024 | 11.84 | 12.27 | 11.82 | 12.25 | 339,222 | +0.40(+3.38%) |
Jul 29, 2024 | 11.61 | 11.85 | 11.59 | 11.85 | 35,239 | +0.16(+1.37%) |
Jul 26, 2024 | 11.38 | 11.76 | 11.38 | 11.69 | 68,288 | +0.88(+8.13%) |
Jul 25, 2024 | 10.79 | 10.84 | 10.70 | 10.81 | 18,215 | -0.09(-0.82%) |
Jul 24, 2024 | 10.74 | 11.04 | 10.74 | 10.90 | 32,894 | -0.13(-1.18%) |
Jul 23, 2024 | 11.07 | 11.12 | 10.85 | 11.03 | 17,470 | -0.15(-1.36%) |
Jul 22, 2024 | 11.14 | 11.18 | 11.09 | 11.18 | 9,374 | -0.03(-0.25%) |
Jul 19, 2024 | 11.20 | 11.30 | 11.04 | 11.21 | 31,170 | +0.03(+0.27%) |
Jul 18, 2024 | 11.20 | 11.32 | 11.12 | 11.18 | 65,717 | -0.55(-4.69%) |
Jul 17, 2024 | 11.59 | 11.75 | 11.59 | 11.73 | 35,902 | +0.12(+1.03%) |
Jul 16, 2024 | 11.79 | 11.79 | 11.55 | 11.61 | 73,440 | -0.04(-0.34%) |
Jul 15, 2024 | 11.72 | 11.81 | 11.58 | 11.65 | 17,569 | +0.00(+0.00%) |
Jul 12, 2024 | 11.70 | 11.83 | 11.65 | 11.65 | 75,475 | +0.01(+0.09%) |
Jul 11, 2024 | 11.41 | 11.64 | 11.36 | 11.64 | 194,507 | +0.32(+2.78%) |
Jul 10, 2024 | 11.35 | 11.45 | 11.22 | 11.32 | 55,547 | +0.12(+1.12%) |
Jul 09, 2024 | 11.39 | 11.46 | 11.20 | 11.20 | 62,586 | -0.09(-0.80%) |
Jul 08, 2024 | 11.27 | 11.33 | 11.19 | 11.29 | 88,809 | -0.17(-1.48%) |
Jul 05, 2024 | 11.36 | 11.48 | 11.32 | 11.46 | 39,472 | +0.10(+0.88%) |
Jul 03, 2024 | 11.71 | 11.71 | 11.18 | 11.36 | 78,217 | -0.26(-2.20%) |
Jul 02, 2024 | 11.50 | 11.68 | 11.46 | 11.62 | 25,233 | +0.05(+0.41%) |
Jul 01, 2024 | 11.71 | 11.75 | 11.56 | 11.57 | 55,302 | +0.01(+0.09%) |
Jun 28, 2024 | 11.65 | 11.65 | 11.40 | 11.56 | 24,974 | -0.26(-2.22%) |
Jun 27, 2024 | 11.68 | 11.85 | 11.65 | 11.82 | 265,528 | +0.36(+3.10%) |
Jun 26, 2024 | 11.50 | 11.57 | 11.44 | 11.46 | 38,225 | -0.04(-0.30%) |
Jun 25, 2024 | 11.41 | 11.50 | 11.31 | 11.50 | 51,967 | +0.05(+0.44%) |
Jun 24, 2024 | 11.40 | 11.49 | 11.33 | 11.45 | 39,832 | +0.07(+0.62%) |
Jun 21, 2024 | 10.93 | 11.38 | 10.93 | 11.38 | 201,099 | +0.48(+4.40%) |
Jun 20, 2024 | 10.84 | 10.97 | 10.71 | 10.90 | 26,667 | +0.35(+3.32%) |
Jun 18, 2024 | 10.36 | 10.58 | 10.35 | 10.55 | 35,098 | +0.37(+3.63%) |
Jun 17, 2024 | 10.44 | 10.49 | 10.18 | 10.18 | 149,143 | -0.65(-6.00%) |
Jun 14, 2024 | 10.67 | 10.96 | 10.53 | 10.83 | 282,632 | -0.17(-1.55%) |
Jun 13, 2024 | 10.64 | 11.07 | 10.64 | 11.00 | 116,553 | +0.31(+2.90%) |
Jun 12, 2024 | 10.93 | 10.96 | 10.66 | 10.69 | 27,965 | -0.38(-3.43%) |
Jun 11, 2024 | 10.88 | 11.07 | 10.87 | 11.07 | 138,204 | +0.08(+0.73%) |
Jun 10, 2024 | 10.88 | 10.99 | 10.80 | 10.99 | 145,499 | +0.11(+1.01%) |
Jun 07, 2024 | 10.97 | 11.04 | 10.79 | 10.88 | 1,002,456 | -0.13(-1.18%) |
Jun 06, 2024 | 10.96 | 11.12 | 10.87 | 11.01 | 79,952 | +0.27(+2.51%) |
Jun 05, 2024 | 10.79 | 10.88 | 10.62 | 10.74 | 224,220 | -0.26(-2.36%) |
Jun 04, 2024 | 10.69 | 11.00 | 10.64 | 11.00 | 326,614 | -0.14(-1.26%) |