Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 12.93 | 12.93 | 11.99 | 12.21 | 32,790 | -0.87(-6.68%) |
Aug 27, 2024 | 12.62 | 13.09 | 12.57 | 13.08 | 12,497 | +0.01(+0.10%) |
Aug 26, 2024 | 13.46 | 13.81 | 13.02 | 13.07 | 22,299 | -0.08(-0.60%) |
Aug 23, 2024 | 12.39 | 13.48 | 12.39 | 13.15 | 49,176 | +1.62(+14.04%) |
Aug 22, 2024 | 11.90 | 11.90 | 11.50 | 11.53 | 12,970 | -0.61(-5.06%) |
Aug 21, 2024 | 12.29 | 12.29 | 12.12 | 12.14 | 6,889 | +0.11(+0.88%) |
Aug 20, 2024 | 12.16 | 12.16 | 11.89 | 12.04 | 6,689 | +0.19(+1.59%) |
Aug 19, 2024 | 11.91 | 12.28 | 11.79 | 11.85 | 8,393 | +0.08(+0.72%) |
Aug 16, 2024 | 12.03 | 12.03 | 11.55 | 11.77 | 10,996 | -0.20(-1.68%) |
Aug 15, 2024 | 11.96 | 12.25 | 11.92 | 11.97 | 28,234 | +0.32(+2.76%) |
Aug 14, 2024 | 11.72 | 11.92 | 11.63 | 11.64 | 13,052 | +0.08(+0.74%) |
Aug 13, 2024 | 11.34 | 11.60 | 11.30 | 11.56 | 11,209 | +0.23(+2.00%) |
Aug 12, 2024 | 11.40 | 11.47 | 11.22 | 11.33 | 5,833 | +0.04(+0.37%) |
Aug 09, 2024 | 11.41 | 11.41 | 11.14 | 11.29 | 6,401 | +0.03(+0.25%) |
Aug 08, 2024 | 11.06 | 11.29 | 11.06 | 11.26 | 28,282 | +0.47(+4.37%) |
Aug 07, 2024 | 11.34 | 11.59 | 10.79 | 10.79 | 18,951 | +0.02(+0.22%) |
Aug 06, 2024 | 10.36 | 11.02 | 10.36 | 10.77 | 12,939 | +0.17(+1.57%) |
Aug 05, 2024 | 9.660 | 10.62 | 9.650 | 10.60 | 35,690 | -0.59(-5.26%) |
Aug 02, 2024 | 12.08 | 12.08 | 11.00 | 11.19 | 16,945 | -1.54(-12.09%) |
Aug 01, 2024 | 14.12 | 14.14 | 12.49 | 12.73 | 59,907 | -2.22(-14.84%) |
Jul 31, 2024 | 14.68 | 15.27 | 14.22 | 14.95 | 11,410 | +0.93(+6.60%) |
Jul 30, 2024 | 13.82 | 14.02 | 13.51 | 14.02 | 3,178 | +0.19(+1.41%) |
Jul 29, 2024 | 14.03 | 14.10 | 13.56 | 13.83 | 20,569 | -0.42(-2.95%) |
Jul 26, 2024 | 14.08 | 14.35 | 14.07 | 14.25 | 17,746 | +0.56(+4.11%) |
Jul 25, 2024 | 13.49 | 14.02 | 13.10 | 13.68 | 47,897 | -0.54(-3.80%) |
Jul 24, 2024 | 14.75 | 15.68 | 14.23 | 14.23 | 11,689 | -0.83(-5.54%) |
Jul 23, 2024 | 15.28 | 15.29 | 14.73 | 15.06 | 29,096 | -0.22(-1.42%) |
Jul 22, 2024 | 15.27 | 15.49 | 14.87 | 15.28 | 30,007 | +0.26(+1.76%) |
Jul 19, 2024 | 15.00 | 15.25 | 15.00 | 15.01 | 1,660 | -0.24(-1.58%) |
Jul 18, 2024 | 16.04 | 16.04 | 15.18 | 15.25 | 8,088 | -0.80(-4.98%) |
Jul 17, 2024 | 16.83 | 16.83 | 15.94 | 16.05 | 6,937 | -1.55(-8.82%) |
Jul 16, 2024 | 17.95 | 17.95 | 17.41 | 17.61 | 15,495 | -0.41(-2.28%) |
Jul 15, 2024 | 18.32 | 18.40 | 17.90 | 18.02 | 9,885 | -0.49(-2.66%) |
Jul 12, 2024 | 18.32 | 18.52 | 18.28 | 18.51 | 2,250 | -0.08(-0.41%) |
Jul 11, 2024 | 18.64 | 18.74 | 18.48 | 18.59 | 5,262 | +0.31(+1.69%) |
Jul 10, 2024 | 17.20 | 18.41 | 17.20 | 18.28 | 23,222 | +1.42(+8.41%) |
Jul 09, 2024 | 16.56 | 16.91 | 16.56 | 16.86 | 1,883 | +0.32(+1.92%) |
Jul 08, 2024 | 16.84 | 16.84 | 16.40 | 16.54 | 1,530 | -0.22(-1.29%) |
Jul 05, 2024 | 17.00 | 17.00 | 16.36 | 16.76 | 7,284 | -0.21(-1.26%) |
Jul 03, 2024 | 16.89 | 17.10 | 16.83 | 16.97 | 2,615 | +1.02(+6.42%) |
Jul 02, 2024 | 16.08 | 16.09 | 15.74 | 15.95 | 19,942 | +0.04(+0.24%) |
Jul 01, 2024 | 16.18 | 16.28 | 15.91 | 15.91 | 41,662 | -0.07(-0.45%) |
Jun 28, 2024 | 16.97 | 17.02 | 15.92 | 15.98 | 11,605 | -0.75(-4.50%) |
Jun 27, 2024 | 16.21 | 16.74 | 16.21 | 16.74 | 5,356 | +0.52(+3.19%) |
Jun 26, 2024 | 16.24 | 16.27 | 16.08 | 16.22 | 3,547 | +0.23(+1.46%) |
Jun 25, 2024 | 16.29 | 16.29 | 15.60 | 15.98 | 22,561 | -0.37(-2.27%) |
Jun 24, 2024 | 16.85 | 16.85 | 16.35 | 16.36 | 7,226 | -0.50(-2.95%) |
Jun 21, 2024 | 17.00 | 17.09 | 16.50 | 16.85 | 11,147 | -0.62(-3.54%) |
Jun 20, 2024 | 17.63 | 17.66 | 17.18 | 17.47 | 10,886 | +0.07(+0.40%) |
Jun 18, 2024 | 16.80 | 17.40 | 16.80 | 17.40 | 4,054 | +0.82(+4.95%) |
Jun 17, 2024 | 16.70 | 16.95 | 16.40 | 16.58 | 13,944 | -0.22(-1.33%) |
Jun 14, 2024 | 16.78 | 17.00 | 16.76 | 16.80 | 2,858 | -0.52(-3.02%) |
Jun 13, 2024 | 17.26 | 17.70 | 17.17 | 17.33 | 22,803 | +0.11(+0.62%) |
Jun 12, 2024 | 16.89 | 17.32 | 16.84 | 17.22 | 6,824 | +1.06(+6.54%) |
Jun 11, 2024 | 16.91 | 16.91 | 16.16 | 16.16 | 6,935 | -1.68(-9.39%) |
Jun 10, 2024 | 17.60 | 18.13 | 17.60 | 17.84 | 5,985 | +0.40(+2.31%) |
Jun 07, 2024 | 18.58 | 18.58 | 17.44 | 17.44 | 9,056 | -1.42(-7.51%) |
Jun 06, 2024 | 18.42 | 19.13 | 18.40 | 18.85 | 3,511 | +0.69(+3.80%) |
Jun 05, 2024 | 18.70 | 18.91 | 18.00 | 18.16 | 4,161 | -0.12(-0.65%) |
Jun 04, 2024 | 18.85 | 18.85 | 17.87 | 18.28 | 13,788 | -1.14(-5.85%) |