Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 12.81 | 12.86 | 12.75 | 12.76 | 5,184 | -0.11(-0.85%) |
Aug 21, 2024 | 12.54 | 12.87 | 12.46 | 12.87 | 9,036 | +0.37(+2.96%) |
Aug 20, 2024 | 12.76 | 12.76 | 12.42 | 12.50 | 10,267 | -0.23(-1.81%) |
Aug 19, 2024 | 12.70 | 12.75 | 12.55 | 12.73 | 15,352 | +0.06(+0.47%) |
Aug 16, 2024 | 12.97 | 13.16 | 12.62 | 12.67 | 11,985 | -0.30(-2.31%) |
Aug 15, 2024 | 12.86 | 13.34 | 12.86 | 12.97 | 13,405 | +0.31(+2.45%) |
Aug 14, 2024 | 11.85 | 12.85 | 11.83 | 12.66 | 28,869 | +0.77(+6.48%) |
Aug 13, 2024 | 11.87 | 12.42 | 11.72 | 11.89 | 30,506 | +0.02(+0.17%) |
Aug 12, 2024 | 12.50 | 12.50 | 11.86 | 11.87 | 15,991 | -0.63(-5.04%) |
Aug 09, 2024 | 12.73 | 12.93 | 12.50 | 12.50 | 11,876 | -0.29(-2.27%) |
Aug 08, 2024 | 12.46 | 12.87 | 12.46 | 12.79 | 10,033 | +0.29(+2.32%) |
Aug 07, 2024 | 12.99 | 12.99 | 12.20 | 12.50 | 60,098 | -0.36(-2.80%) |
Aug 06, 2024 | 12.44 | 12.97 | 12.26 | 12.86 | 34,747 | +0.42(+3.38%) |
Aug 05, 2024 | 12.51 | 12.52 | 12.30 | 12.44 | 52,287 | -0.38(-2.96%) |
Aug 02, 2024 | 12.81 | 12.96 | 12.59 | 12.82 | 28,824 | -0.22(-1.69%) |
Aug 01, 2024 | 13.16 | 13.31 | 12.90 | 13.04 | 27,159 | -0.13(-0.99%) |
Jul 31, 2024 | 13.21 | 13.33 | 13.11 | 13.17 | 22,057 | -0.11(-0.83%) |
Jul 30, 2024 | 13.32 | 13.49 | 12.98 | 13.28 | 29,348 | -0.04(-0.30%) |
Jul 29, 2024 | 13.50 | 13.93 | 13.26 | 13.32 | 25,950 | -0.30(-2.20%) |
Jul 26, 2024 | 13.57 | 13.66 | 13.16 | 13.62 | 29,022 | +0.16(+1.19%) |
Jul 25, 2024 | 13.47 | 13.73 | 13.22 | 13.46 | 46,146 | +0.08(+0.60%) |
Jul 24, 2024 | 13.31 | 13.95 | 13.00 | 13.38 | 52,909 | -0.02(-0.15%) |
Jul 23, 2024 | 13.59 | 13.99 | 13.40 | 13.40 | 28,827 | -0.19(-1.40%) |
Jul 22, 2024 | 13.04 | 13.70 | 13.04 | 13.59 | 37,326 | +0.25(+1.87%) |
Jul 19, 2024 | 14.15 | 14.15 | 13.26 | 13.34 | 36,461 | -0.79(-5.59%) |
Jul 18, 2024 | 13.44 | 14.27 | 13.44 | 14.13 | 47,671 | +0.70(+5.21%) |
Jul 17, 2024 | 13.26 | 13.60 | 13.26 | 13.43 | 47,930 | +0.17(+1.28%) |
Jul 16, 2024 | 13.34 | 13.46 | 13.11 | 13.26 | 51,592 | +0.09(+0.68%) |
Jul 15, 2024 | 12.80 | 13.34 | 12.53 | 13.17 | 100,728 | +0.15(+1.15%) |
Jul 12, 2024 | 14.31 | 14.43 | 13.00 | 13.02 | 154,142 | -0.96(-6.87%) |
Jul 11, 2024 | 13.23 | 14.83 | 12.95 | 13.98 | 177,070 | -1.73(-11.01%) |
Jul 10, 2024 | 15.90 | 16.23 | 15.71 | 15.71 | 41,484 | -0.12(-0.76%) |
Jul 09, 2024 | 16.50 | 16.58 | 15.77 | 15.83 | 28,404 | -0.51(-3.12%) |
Jul 08, 2024 | 16.11 | 16.50 | 15.61 | 16.34 | 57,399 | +0.55(+3.48%) |
Jul 05, 2024 | 16.39 | 16.39 | 15.71 | 15.79 | 40,829 | -0.70(-4.24%) |
Jul 03, 2024 | 16.33 | 16.58 | 16.08 | 16.49 | 14,161 | +0.01(+0.06%) |
Jul 02, 2024 | 16.43 | 16.75 | 16.39 | 16.48 | 39,626 | -0.12(-0.72%) |
Jul 01, 2024 | 16.86 | 17.05 | 16.39 | 16.60 | 79,283 | +0.04(+0.24%) |
Jun 28, 2024 | 16.67 | 16.81 | 16.07 | 16.56 | 1,006,875 | +0.16(+0.98%) |
Jun 27, 2024 | 15.35 | 16.80 | 15.35 | 16.40 | 70,226 | +1.02(+6.63%) |
Jun 26, 2024 | 15.62 | 15.72 | 15.07 | 15.38 | 63,966 | -0.32(-2.04%) |
Jun 25, 2024 | 15.86 | 15.86 | 15.44 | 15.70 | 29,730 | +0.03(+0.19%) |
Jun 24, 2024 | 16.25 | 16.53 | 15.51 | 15.67 | 42,736 | -0.76(-4.63%) |
Jun 21, 2024 | 16.00 | 16.64 | 15.73 | 16.43 | 45,959 | +0.22(+1.36%) |
Jun 20, 2024 | 16.71 | 16.80 | 15.87 | 16.21 | 36,706 | -0.57(-3.40%) |
Jun 18, 2024 | 17.10 | 17.52 | 16.78 | 16.78 | 31,231 | -0.36(-2.10%) |
Jun 17, 2024 | 17.32 | 17.48 | 17.10 | 17.14 | 22,901 | -0.35(-2.00%) |
Jun 14, 2024 | 17.47 | 17.67 | 17.43 | 17.49 | 22,775 | -0.15(-0.85%) |
Jun 13, 2024 | 17.45 | 17.72 | 17.13 | 17.64 | 24,959 | -0.01(-0.06%) |
Jun 12, 2024 | 17.60 | 17.92 | 17.12 | 17.65 | 27,341 | +0.05(+0.28%) |
Jun 11, 2024 | 17.77 | 17.77 | 17.42 | 17.60 | 22,837 | -0.10(-0.56%) |
Jun 10, 2024 | 17.81 | 17.87 | 17.61 | 17.70 | 41,941 | -0.38(-2.10%) |
Jun 07, 2024 | 18.34 | 18.48 | 17.78 | 18.08 | 24,338 | -0.32(-1.74%) |
Jun 06, 2024 | 18.36 | 18.79 | 18.36 | 18.40 | 24,025 | -0.09(-0.49%) |
Jun 05, 2024 | 18.42 | 18.59 | 18.15 | 18.49 | 24,617 | +0.07(+0.38%) |
Jun 04, 2024 | 18.56 | 18.58 | 18.40 | 18.42 | 22,029 | -0.10(-0.54%) |