Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 12.80 | 12.91 | 12.80 | 12.89 | 21,921 | +0.21(+1.66%) |
Aug 20, 2024 | 12.85 | 12.85 | 12.62 | 12.68 | 21,911 | -0.14(-1.09%) |
Aug 19, 2024 | 12.51 | 12.96 | 12.51 | 12.82 | 39,534 | +0.19(+1.50%) |
Aug 16, 2024 | 12.65 | 12.70 | 12.46 | 12.63 | 58,812 | -0.14(-1.10%) |
Aug 15, 2024 | 12.90 | 13.20 | 12.77 | 12.77 | 82,809 | -0.12(-0.93%) |
Aug 14, 2024 | 12.86 | 12.96 | 12.80 | 12.89 | 44,444 | +0.03(+0.23%) |
Aug 13, 2024 | 12.81 | 12.88 | 12.79 | 12.86 | 42,346 | +0.10(+0.75%) |
Aug 12, 2024 | 12.20 | 12.77 | 12.20 | 12.76 | 69,794 | +0.57(+4.67%) |
Aug 09, 2024 | 12.03 | 12.20 | 12.00 | 12.20 | 33,523 | +0.06(+0.51%) |
Aug 08, 2024 | 12.18 | 12.30 | 12.12 | 12.13 | 59,990 | -0.05(-0.39%) |
Aug 07, 2024 | 12.00 | 12.57 | 12.00 | 12.18 | 150,116 | -0.13(-1.06%) |
Aug 06, 2024 | 12.16 | 12.43 | 12.15 | 12.31 | 190,858 | +0.20(+1.65%) |
Aug 05, 2024 | 12.03 | 12.20 | 11.31 | 12.11 | 162,720 | -0.32(-2.57%) |
Aug 02, 2024 | 12.03 | 12.63 | 12.02 | 12.43 | 596,730 | -0.90(-6.75%) |
Aug 01, 2024 | 14.71 | 14.71 | 13.20 | 13.33 | 311,829 | -1.73(-11.52%) |
Jul 31, 2024 | 14.88 | 15.14 | 14.88 | 15.06 | 27,714 | +0.35(+2.41%) |
Jul 30, 2024 | 14.89 | 14.98 | 14.63 | 14.71 | 16,684 | -0.32(-2.13%) |
Jul 29, 2024 | 15.35 | 15.40 | 14.56 | 15.03 | 16,473 | +0.08(+0.53%) |
Jul 26, 2024 | 14.80 | 15.11 | 14.67 | 14.95 | 11,881 | +0.21(+1.43%) |
Jul 25, 2024 | 14.75 | 14.76 | 14.54 | 14.74 | 33,706 | -0.07(-0.47%) |
Jul 24, 2024 | 15.65 | 15.65 | 14.80 | 14.81 | 27,936 | -0.25(-1.69%) |
Jul 23, 2024 | 15.25 | 15.59 | 14.94 | 15.06 | 52,147 | -0.28(-1.79%) |
Jul 22, 2024 | 15.63 | 16.00 | 15.33 | 15.34 | 33,407 | -0.28(-1.79%) |
Jul 19, 2024 | 15.81 | 15.81 | 15.62 | 15.62 | 10,536 | -0.14(-0.89%) |
Jul 18, 2024 | 15.61 | 15.80 | 15.56 | 15.76 | 212,552 | +0.08(+0.54%) |
Jul 17, 2024 | 15.73 | 15.74 | 15.62 | 15.68 | 30,851 | +0.01(+0.03%) |
Jul 16, 2024 | 15.76 | 15.80 | 15.60 | 15.67 | 27,639 | -0.20(-1.26%) |
Jul 15, 2024 | 16.10 | 16.10 | 15.77 | 15.87 | 43,230 | +0.02(+0.13%) |
Jul 12, 2024 | 15.75 | 15.96 | 15.49 | 15.85 | 46,981 | +0.08(+0.49%) |
Jul 11, 2024 | 16.05 | 16.05 | 15.49 | 15.77 | 101,204 | +0.35(+2.29%) |
Jul 10, 2024 | 15.15 | 15.48 | 15.15 | 15.42 | 25,025 | +0.31(+2.05%) |
Jul 09, 2024 | 15.44 | 15.46 | 15.11 | 15.11 | 37,269 | -0.32(-2.07%) |
Jul 08, 2024 | 15.36 | 15.48 | 15.21 | 15.43 | 38,836 | +0.08(+0.52%) |
Jul 05, 2024 | 15.96 | 16.00 | 15.25 | 15.35 | 44,439 | -0.60(-3.76%) |
Jul 03, 2024 | 16.05 | 16.16 | 15.88 | 15.95 | 12,109 | -0.07(-0.47%) |
Jul 02, 2024 | 16.25 | 16.27 | 16.01 | 16.02 | 4,960 | +0.05(+0.34%) |
Jul 01, 2024 | 16.18 | 16.25 | 15.95 | 15.97 | 4,458 | -0.06(-0.37%) |
Jun 28, 2024 | 16.09 | 16.12 | 15.97 | 16.03 | 13,891 | +0.00(+0.00%) |
Jun 27, 2024 | 15.93 | 16.34 | 15.93 | 16.03 | 12,961 | +0.14(+0.88%) |
Jun 26, 2024 | 16.49 | 16.49 | 15.85 | 15.89 | 16,782 | -0.10(-0.60%) |
Jun 25, 2024 | 16.00 | 16.05 | 15.88 | 15.99 | 8,240 | -0.02(-0.14%) |
Jun 24, 2024 | 16.20 | 16.20 | 15.84 | 16.01 | 15,721 | +0.33(+2.10%) |
Jun 21, 2024 | 15.98 | 15.98 | 15.68 | 15.68 | 5,567 | -0.12(-0.76%) |
Jun 20, 2024 | 15.20 | 15.82 | 14.75 | 15.80 | 55,941 | +0.27(+1.71%) |
Jun 18, 2024 | 15.62 | 15.73 | 15.46 | 15.54 | 33,790 | -0.02(-0.10%) |
Jun 17, 2024 | 15.40 | 15.64 | 15.23 | 15.55 | 54,855 | +0.05(+0.32%) |
Jun 14, 2024 | 15.60 | 15.67 | 15.50 | 15.50 | 23,164 | -0.25(-1.59%) |
Jun 13, 2024 | 16.30 | 16.30 | 15.75 | 15.75 | 17,500 | -0.59(-3.61%) |
Jun 12, 2024 | 16.51 | 16.60 | 16.34 | 16.34 | 23,856 | -0.04(-0.21%) |
Jun 11, 2024 | 15.35 | 16.38 | 15.35 | 16.38 | 45,284 | +0.29(+1.77%) |
Jun 10, 2024 | 15.95 | 16.21 | 15.94 | 16.09 | 17,545 | +0.01(+0.06%) |
Jun 07, 2024 | 16.28 | 16.38 | 16.08 | 16.08 | 13,176 | -0.34(-2.04%) |
Jun 06, 2024 | 16.20 | 16.45 | 16.20 | 16.41 | 7,040 | +0.38(+2.34%) |
Jun 05, 2024 | 15.64 | 16.04 | 15.55 | 16.04 | 22,897 | +0.57(+3.66%) |
Jun 04, 2024 | 15.35 | 15.59 | 15.30 | 15.47 | 60,150 | -0.22(-1.38%) |