Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.74 | 13.94 | 13.60 | 13.91 | 246,248 | +0.27(+1.98%) |
Aug 22, 2024 | 13.91 | 14.12 | 13.63 | 13.64 | 165,801 | -0.28(-2.01%) |
Aug 21, 2024 | 13.48 | 13.98 | 13.47 | 13.92 | 225,111 | +0.37(+2.73%) |
Aug 20, 2024 | 13.45 | 14.11 | 13.24 | 13.55 | 366,846 | +0.07(+0.52%) |
Aug 19, 2024 | 13.41 | 13.61 | 13.30 | 13.48 | 241,771 | +0.06(+0.45%) |
Aug 16, 2024 | 13.46 | 13.72 | 13.35 | 13.42 | 198,477 | -0.01(-0.07%) |
Aug 15, 2024 | 13.20 | 13.53 | 13.07 | 13.43 | 186,355 | +0.50(+3.87%) |
Aug 14, 2024 | 13.31 | 13.33 | 12.90 | 12.93 | 221,710 | -0.44(-3.29%) |
Aug 13, 2024 | 12.85 | 13.48 | 12.72 | 13.37 | 314,066 | +0.59(+4.62%) |
Aug 12, 2024 | 13.28 | 13.35 | 12.69 | 12.78 | 289,930 | -0.55(-4.13%) |
Aug 09, 2024 | 13.33 | 13.41 | 13.13 | 13.33 | 270,802 | +0.04(+0.30%) |
Aug 08, 2024 | 13.80 | 13.80 | 13.20 | 13.29 | 483,085 | -0.44(-3.20%) |
Aug 07, 2024 | 13.75 | 14.17 | 13.65 | 13.73 | 485,551 | +0.23(+1.70%) |
Aug 06, 2024 | 13.38 | 13.92 | 13.27 | 13.50 | 568,047 | +0.16(+1.20%) |
Aug 05, 2024 | 13.16 | 13.63 | 12.81 | 13.34 | 902,452 | -0.50(-3.61%) |
Aug 02, 2024 | 13.50 | 14.66 | 13.13 | 13.84 | 1,338,287 | +1.59(+12.98%) |
Aug 01, 2024 | 12.97 | 13.10 | 12.06 | 12.25 | 385,535 | -0.65(-5.04%) |
Jul 31, 2024 | 13.10 | 13.29 | 12.80 | 12.90 | 469,631 | -0.18(-1.38%) |
Jul 30, 2024 | 12.86 | 13.16 | 11.95 | 13.08 | 378,022 | +0.35(+2.75%) |
Jul 29, 2024 | 12.75 | 12.85 | 12.56 | 12.73 | 245,707 | +0.02(+0.16%) |
Jul 26, 2024 | 12.64 | 13.03 | 12.52 | 12.71 | 509,298 | +0.24(+1.92%) |
Jul 25, 2024 | 12.00 | 12.60 | 11.93 | 12.47 | 335,994 | +0.48(+4.00%) |
Jul 24, 2024 | 11.96 | 12.24 | 11.92 | 11.99 | 231,205 | -0.09(-0.75%) |
Jul 23, 2024 | 11.88 | 12.17 | 11.79 | 12.08 | 317,573 | +0.13(+1.09%) |
Jul 22, 2024 | 12.00 | 12.11 | 11.74 | 11.95 | 248,162 | -0.04(-0.33%) |
Jul 19, 2024 | 11.98 | 12.05 | 11.62 | 11.99 | 280,009 | +0.00(+0.00%) |
Jul 18, 2024 | 11.83 | 12.32 | 11.83 | 11.99 | 406,073 | +0.04(+0.33%) |
Jul 17, 2024 | 11.96 | 12.03 | 11.69 | 11.95 | 482,865 | +0.14(+1.19%) |
Jul 16, 2024 | 11.48 | 11.86 | 11.48 | 11.81 | 366,314 | +0.51(+4.51%) |
Jul 15, 2024 | 11.02 | 11.49 | 10.89 | 11.30 | 318,070 | +0.28(+2.54%) |
Jul 12, 2024 | 10.80 | 11.07 | 10.65 | 11.02 | 608,729 | +0.32(+2.99%) |
Jul 11, 2024 | 10.54 | 10.81 | 10.42 | 10.70 | 258,643 | +0.41(+3.98%) |
Jul 10, 2024 | 10.42 | 10.42 | 10.15 | 10.29 | 158,700 | -0.06(-0.58%) |
Jul 09, 2024 | 10.58 | 10.75 | 10.33 | 10.35 | 276,723 | -0.26(-2.45%) |
Jul 08, 2024 | 10.58 | 10.68 | 10.44 | 10.61 | 169,657 | +0.13(+1.24%) |
Jul 05, 2024 | 10.45 | 10.53 | 10.31 | 10.48 | 202,440 | -0.05(-0.47%) |
Jul 03, 2024 | 10.61 | 10.67 | 10.37 | 10.53 | 175,370 | -0.04(-0.38%) |
Jul 02, 2024 | 10.37 | 10.62 | 10.22 | 10.57 | 281,509 | +0.22(+2.13%) |
Jul 01, 2024 | 10.43 | 10.60 | 10.23 | 10.35 | 346,538 | -0.16(-1.52%) |
Jun 28, 2024 | 10.33 | 10.59 | 10.28 | 10.51 | 864,719 | +0.29(+2.84%) |
Jun 27, 2024 | 10.09 | 10.23 | 10.00 | 10.22 | 248,771 | +0.15(+1.49%) |
Jun 26, 2024 | 10.03 | 10.18 | 9.940 | 10.07 | 240,234 | -0.06(-0.59%) |
Jun 25, 2024 | 10.24 | 10.24 | 10.01 | 10.13 | 269,497 | -0.13(-1.27%) |
Jun 24, 2024 | 10.19 | 10.38 | 10.13 | 10.26 | 391,808 | +0.07(+0.69%) |
Jun 21, 2024 | 9.840 | 10.21 | 9.760 | 10.19 | 672,086 | +0.29(+2.93%) |
Jun 20, 2024 | 9.550 | 10.19 | 9.530 | 9.900 | 379,027 | +0.36(+3.77%) |
Jun 18, 2024 | 9.610 | 9.790 | 9.330 | 9.540 | 641,528 | -0.09(-0.93%) |
Jun 17, 2024 | 9.400 | 9.670 | 9.110 | 9.630 | 478,319 | +0.18(+1.90%) |
Jun 14, 2024 | 9.300 | 9.540 | 9.210 | 9.450 | 185,382 | +0.02(+0.21%) |
Jun 13, 2024 | 9.790 | 9.820 | 9.330 | 9.430 | 247,725 | -0.34(-3.48%) |
Jun 12, 2024 | 10.04 | 10.28 | 9.750 | 9.770 | 613,539 | +0.00(+0.00%) |
Jun 11, 2024 | 9.710 | 9.843 | 9.540 | 9.770 | 280,212 | +0.02(+0.21%) |
Jun 10, 2024 | 9.510 | 10.02 | 9.510 | 9.750 | 361,526 | +0.22(+2.31%) |
Jun 07, 2024 | 9.530 | 9.710 | 9.455 | 9.530 | 195,652 | -0.03(-0.31%) |
Jun 06, 2024 | 9.370 | 9.760 | 9.330 | 9.560 | 465,942 | +0.14(+1.49%) |
Jun 05, 2024 | 9.190 | 9.492 | 9.150 | 9.420 | 469,589 | +0.34(+3.74%) |
Jun 04, 2024 | 9.200 | 9.375 | 9.070 | 9.080 | 355,949 | -0.21(-2.26%) |