Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 13.04 | 13.04 | 12.42 | 12.68 | 352,972 | -0.38(-2.91%) |
Aug 26, 2024 | 12.70 | 13.09 | 12.56 | 13.06 | 150,005 | +0.43(+3.40%) |
Aug 23, 2024 | 12.40 | 12.70 | 12.33 | 12.63 | 168,986 | +0.21(+1.69%) |
Aug 22, 2024 | 12.48 | 12.61 | 12.14 | 12.42 | 154,260 | -0.16(-1.27%) |
Aug 21, 2024 | 12.58 | 12.75 | 12.22 | 12.58 | 169,534 | +0.06(+0.52%) |
Aug 20, 2024 | 12.12 | 12.71 | 12.12 | 12.52 | 156,003 | +0.28(+2.25%) |
Aug 19, 2024 | 12.00 | 12.35 | 11.44 | 12.24 | 526,836 | +0.24(+2.00%) |
Aug 16, 2024 | 12.77 | 12.77 | 11.84 | 12.00 | 539,762 | -0.79(-6.18%) |
Aug 15, 2024 | 12.69 | 13.15 | 12.53 | 12.79 | 179,069 | +0.30(+2.40%) |
Aug 14, 2024 | 13.06 | 13.13 | 12.48 | 12.49 | 159,600 | -0.49(-3.78%) |
Aug 13, 2024 | 13.08 | 13.17 | 12.88 | 12.98 | 129,962 | +0.01(+0.08%) |
Aug 12, 2024 | 12.90 | 13.27 | 12.77 | 12.97 | 126,825 | +0.07(+0.54%) |
Aug 09, 2024 | 13.13 | 13.15 | 12.83 | 12.90 | 133,892 | -0.15(-1.15%) |
Aug 08, 2024 | 12.65 | 13.14 | 12.54 | 13.05 | 88,654 | +0.55(+4.40%) |
Aug 07, 2024 | 13.21 | 13.21 | 12.47 | 12.50 | 145,111 | -0.45(-3.47%) |
Aug 06, 2024 | 12.94 | 13.16 | 12.80 | 12.95 | 207,529 | +0.16(+1.25%) |
Aug 05, 2024 | 12.11 | 12.88 | 12.11 | 12.79 | 239,291 | -0.38(-2.89%) |
Aug 02, 2024 | 13.37 | 13.55 | 12.99 | 13.17 | 160,788 | -0.66(-4.77%) |
Aug 01, 2024 | 14.56 | 14.84 | 13.79 | 13.83 | 407,782 | -0.71(-4.88%) |
Jul 31, 2024 | 14.47 | 14.80 | 14.18 | 14.54 | 368,575 | +0.27(+1.89%) |
Jul 30, 2024 | 14.55 | 14.70 | 13.98 | 14.27 | 148,505 | -0.21(-1.45%) |
Jul 29, 2024 | 14.83 | 14.97 | 14.16 | 14.48 | 171,475 | -0.31(-2.10%) |
Jul 26, 2024 | 14.57 | 14.93 | 14.52 | 14.79 | 226,454 | +0.40(+2.78%) |
Jul 25, 2024 | 14.58 | 14.67 | 14.12 | 14.39 | 228,753 | -0.08(-0.55%) |
Jul 24, 2024 | 15.26 | 15.50 | 14.41 | 14.47 | 221,068 | -0.92(-5.98%) |
Jul 23, 2024 | 15.07 | 15.50 | 14.92 | 15.39 | 477,134 | +0.25(+1.65%) |
Jul 22, 2024 | 14.60 | 15.20 | 14.42 | 15.14 | 211,151 | +0.59(+4.05%) |
Jul 19, 2024 | 14.28 | 14.64 | 14.18 | 14.55 | 203,194 | +0.35(+2.46%) |
Jul 18, 2024 | 14.94 | 14.94 | 14.00 | 14.20 | 274,957 | -0.77(-5.14%) |
Jul 17, 2024 | 15.00 | 15.17 | 14.75 | 14.97 | 355,946 | -0.28(-1.84%) |
Jul 16, 2024 | 14.98 | 15.40 | 14.90 | 15.25 | 803,532 | +0.29(+1.94%) |
Jul 15, 2024 | 13.18 | 15.39 | 13.18 | 14.96 | 968,955 | +1.92(+14.72%) |
Jul 12, 2024 | 12.63 | 13.22 | 12.37 | 13.04 | 598,201 | +0.54(+4.32%) |
Jul 11, 2024 | 12.60 | 12.73 | 12.02 | 12.50 | 362,781 | -0.07(-0.56%) |
Jul 10, 2024 | 12.32 | 12.59 | 11.92 | 12.57 | 293,987 | +0.29(+2.36%) |
Jul 09, 2024 | 12.15 | 12.33 | 12.01 | 12.28 | 389,638 | +0.08(+0.66%) |
Jul 08, 2024 | 11.91 | 12.43 | 11.72 | 12.20 | 305,847 | +0.41(+3.48%) |
Jul 05, 2024 | 11.55 | 12.07 | 11.45 | 11.79 | 267,570 | +0.07(+0.60%) |
Jul 03, 2024 | 11.44 | 11.76 | 11.44 | 11.72 | 139,487 | +0.21(+1.82%) |
Jul 02, 2024 | 11.91 | 12.00 | 11.48 | 11.51 | 249,948 | -0.38(-3.20%) |
Jul 01, 2024 | 11.66 | 11.98 | 11.53 | 11.89 | 306,540 | +0.11(+0.93%) |
Jun 28, 2024 | 12.20 | 12.20 | 11.42 | 11.78 | 2,314,196 | -0.27(-2.24%) |
Jun 27, 2024 | 11.29 | 12.06 | 11.27 | 12.05 | 251,695 | +0.74(+6.54%) |
Jun 26, 2024 | 11.56 | 11.89 | 10.85 | 11.31 | 635,654 | -0.24(-2.08%) |
Jun 25, 2024 | 11.72 | 11.82 | 11.44 | 11.55 | 171,047 | -0.17(-1.45%) |
Jun 24, 2024 | 11.77 | 11.97 | 11.61 | 11.72 | 167,750 | -0.02(-0.17%) |
Jun 21, 2024 | 11.32 | 11.78 | 11.32 | 11.74 | 936,250 | +0.53(+4.73%) |
Jun 20, 2024 | 11.33 | 11.35 | 11.07 | 11.21 | 161,857 | -0.16(-1.41%) |
Jun 18, 2024 | 11.77 | 11.82 | 11.28 | 11.37 | 226,976 | -0.45(-3.81%) |
Jun 17, 2024 | 11.99 | 12.13 | 11.69 | 11.82 | 156,414 | -0.25(-2.07%) |
Jun 14, 2024 | 12.21 | 12.21 | 11.97 | 12.07 | 229,591 | -0.19(-1.55%) |
Jun 13, 2024 | 12.35 | 12.56 | 12.06 | 12.26 | 168,336 | -0.09(-0.73%) |
Jun 12, 2024 | 12.47 | 12.66 | 12.17 | 12.35 | 302,133 | +0.17(+1.40%) |
Jun 11, 2024 | 11.90 | 12.24 | 11.87 | 12.18 | 188,010 | +0.14(+1.16%) |
Jun 10, 2024 | 11.61 | 12.14 | 11.59 | 12.04 | 203,078 | +0.36(+3.08%) |
Jun 07, 2024 | 11.53 | 11.80 | 11.35 | 11.68 | 243,242 | -0.17(-1.43%) |
Jun 06, 2024 | 12.08 | 12.08 | 11.76 | 11.85 | 104,230 | -0.22(-1.82%) |
Jun 05, 2024 | 11.84 | 12.19 | 11.77 | 12.07 | 172,222 | +0.21(+1.77%) |
Jun 04, 2024 | 12.12 | 12.12 | 11.61 | 11.86 | 219,494 | -0.25(-2.06%) |