Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 13.25 | 13.25 | 13.09 | 13.22 | 367,480 | +0.05(+0.38%) |
Aug 20, 2024 | 13.38 | 13.38 | 13.16 | 13.17 | 539,606 | -0.24(-1.79%) |
Aug 19, 2024 | 13.22 | 13.49 | 13.20 | 13.41 | 698,498 | +0.19(+1.44%) |
Aug 16, 2024 | 13.01 | 13.28 | 13.00 | 13.22 | 550,470 | +0.20(+1.54%) |
Aug 15, 2024 | 13.06 | 13.21 | 12.97 | 13.02 | 486,685 | +0.17(+1.32%) |
Aug 14, 2024 | 12.88 | 12.98 | 12.68 | 12.85 | 607,869 | -0.03(-0.23%) |
Aug 13, 2024 | 12.83 | 12.96 | 12.63 | 12.88 | 554,012 | +0.19(+1.50%) |
Aug 12, 2024 | 12.88 | 12.97 | 12.58 | 12.69 | 595,254 | -0.08(-0.63%) |
Aug 09, 2024 | 12.90 | 12.90 | 12.62 | 12.77 | 559,961 | -0.11(-0.85%) |
Aug 08, 2024 | 12.88 | 12.88 | 12.66 | 12.88 | 525,380 | +0.17(+1.34%) |
Aug 07, 2024 | 12.91 | 12.96 | 12.68 | 12.71 | 435,391 | -0.08(-0.63%) |
Aug 06, 2024 | 12.79 | 12.93 | 12.67 | 12.79 | 668,522 | -0.03(-0.23%) |
Aug 05, 2024 | 12.67 | 12.96 | 12.38 | 12.82 | 1,018,319 | -0.34(-2.58%) |
Aug 02, 2024 | 12.99 | 13.24 | 12.92 | 13.16 | 966,025 | -0.47(-3.45%) |
Aug 01, 2024 | 14.04 | 14.07 | 13.47 | 13.63 | 1,063,499 | -0.41(-2.92%) |
Jul 31, 2024 | 14.11 | 14.35 | 14.00 | 14.04 | 775,594 | -0.07(-0.50%) |
Jul 30, 2024 | 14.06 | 14.22 | 14.04 | 14.11 | 553,873 | +0.06(+0.43%) |
Jul 29, 2024 | 14.29 | 14.32 | 13.99 | 14.05 | 783,573 | -0.21(-1.47%) |
Jul 26, 2024 | 14.37 | 14.55 | 14.10 | 14.26 | 858,787 | +0.10(+0.71%) |
Jul 25, 2024 | 13.77 | 14.27 | 13.72 | 14.16 | 991,746 | +0.42(+3.06%) |
Jul 24, 2024 | 13.92 | 14.02 | 13.71 | 13.74 | 1,227,472 | -0.18(-1.29%) |
Jul 23, 2024 | 12.59 | 13.97 | 12.59 | 13.92 | 2,089,497 | +0.60(+4.50%) |
Jul 22, 2024 | 13.05 | 13.35 | 12.93 | 13.32 | 684,683 | +0.19(+1.45%) |
Jul 19, 2024 | 13.15 | 13.43 | 13.11 | 13.13 | 668,940 | -0.02(-0.15%) |
Jul 18, 2024 | 13.26 | 13.58 | 13.05 | 13.15 | 1,090,664 | -0.24(-1.79%) |
Jul 17, 2024 | 12.94 | 13.45 | 12.93 | 13.39 | 1,093,234 | +0.33(+2.53%) |
Jul 16, 2024 | 12.67 | 13.13 | 12.63 | 13.06 | 1,125,379 | +0.50(+3.98%) |
Jul 15, 2024 | 12.39 | 12.69 | 12.39 | 12.56 | 984,536 | +0.32(+2.61%) |
Jul 12, 2024 | 12.26 | 12.36 | 12.16 | 12.24 | 831,406 | +0.02(+0.16%) |
Jul 11, 2024 | 11.88 | 12.26 | 11.82 | 12.22 | 1,035,406 | +0.54(+4.62%) |
Jul 10, 2024 | 11.48 | 11.69 | 11.48 | 11.68 | 478,553 | +0.17(+1.48%) |
Jul 09, 2024 | 11.27 | 11.51 | 11.23 | 11.51 | 490,372 | +0.22(+1.95%) |
Jul 08, 2024 | 11.30 | 11.40 | 11.26 | 11.29 | 512,788 | +0.05(+0.44%) |
Jul 05, 2024 | 11.39 | 11.41 | 11.22 | 11.24 | 397,502 | -0.18(-1.58%) |
Jul 03, 2024 | 11.58 | 11.58 | 11.37 | 11.42 | 381,874 | -0.13(-1.13%) |
Jul 02, 2024 | 11.43 | 11.58 | 11.43 | 11.55 | 526,825 | +0.07(+0.61%) |
Jul 01, 2024 | 11.53 | 11.64 | 11.43 | 11.48 | 513,844 | -0.07(-0.61%) |
Jun 28, 2024 | 11.26 | 11.59 | 11.26 | 11.55 | 1,521,025 | +0.31(+2.76%) |
Jun 27, 2024 | 11.09 | 11.24 | 11.02 | 11.24 | 397,377 | +0.17(+1.54%) |
Jun 26, 2024 | 10.94 | 11.10 | 10.90 | 11.07 | 381,027 | +0.09(+0.82%) |
Jun 25, 2024 | 11.04 | 11.08 | 10.96 | 10.98 | 441,437 | -0.13(-1.17%) |
Jun 24, 2024 | 10.92 | 11.19 | 10.91 | 11.11 | 538,096 | +0.22(+2.02%) |
Jun 21, 2024 | 10.91 | 10.92 | 10.80 | 10.89 | 1,620,969 | -0.01(-0.09%) |
Jun 20, 2024 | 10.78 | 10.91 | 10.74 | 10.90 | 472,073 | +0.03(+0.28%) |
Jun 18, 2024 | 10.81 | 10.94 | 10.80 | 10.87 | 441,305 | -0.01(-0.09%) |
Jun 17, 2024 | 10.72 | 10.88 | 10.63 | 10.88 | 535,737 | +0.17(+1.59%) |
Jun 14, 2024 | 10.66 | 10.73 | 10.62 | 10.71 | 496,461 | -0.09(-0.83%) |
Jun 13, 2024 | 10.85 | 10.85 | 10.70 | 10.80 | 395,013 | -0.06(-0.55%) |
Jun 12, 2024 | 10.87 | 11.00 | 10.76 | 10.86 | 574,467 | +0.25(+2.36%) |
Jun 11, 2024 | 10.54 | 10.68 | 10.49 | 10.61 | 623,123 | -0.01(-0.09%) |
Jun 10, 2024 | 10.78 | 10.78 | 10.57 | 10.62 | 1,507,000 | -0.25(-2.30%) |
Jun 07, 2024 | 10.79 | 10.88 | 10.75 | 10.87 | 564,508 | -0.01(-0.09%) |
Jun 06, 2024 | 10.82 | 10.88 | 10.74 | 10.88 | 437,415 | +0.13(+1.21%) |
Jun 05, 2024 | 10.72 | 10.79 | 10.62 | 10.75 | 492,946 | +0.07(+0.66%) |
Jun 04, 2024 | 10.69 | 10.71 | 10.59 | 10.68 | 479,819 | -0.15(-1.39%) |