Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 15.40 | 15.46 | 15.08 | 15.19 | 760,187 | -0.17(-1.11%) |
Aug 21, 2024 | 14.94 | 15.46 | 14.88 | 15.36 | 861,600 | +0.46(+3.09%) |
Aug 20, 2024 | 14.94 | 15.10 | 14.76 | 14.90 | 664,539 | -0.03(-0.20%) |
Aug 19, 2024 | 15.17 | 15.69 | 14.67 | 14.93 | 693,926 | -0.04(-0.27%) |
Aug 16, 2024 | 14.76 | 14.97 | 14.68 | 14.97 | 699,910 | +0.22(+1.49%) |
Aug 15, 2024 | 14.84 | 14.96 | 14.52 | 14.75 | 1,148,176 | +0.03(+0.20%) |
Aug 14, 2024 | 14.95 | 14.95 | 14.41 | 14.72 | 723,856 | -0.21(-1.41%) |
Aug 13, 2024 | 14.26 | 14.95 | 14.03 | 14.93 | 1,093,149 | +0.64(+4.48%) |
Aug 12, 2024 | 14.53 | 14.53 | 14.16 | 14.29 | 1,068,953 | -0.26(-1.79%) |
Aug 09, 2024 | 14.66 | 14.66 | 14.26 | 14.55 | 1,371,837 | -0.12(-0.82%) |
Aug 08, 2024 | 14.53 | 14.76 | 14.38 | 14.67 | 821,829 | +0.28(+1.95%) |
Aug 07, 2024 | 14.75 | 14.90 | 14.30 | 14.39 | 1,384,862 | -0.31(-2.11%) |
Aug 06, 2024 | 14.26 | 14.87 | 14.23 | 14.70 | 1,890,231 | +0.48(+3.38%) |
Aug 05, 2024 | 12.95 | 14.98 | 12.95 | 14.22 | 2,949,526 | +1.00(+7.56%) |
Aug 02, 2024 | 13.60 | 13.60 | 13.12 | 13.22 | 1,527,759 | -0.41(-3.01%) |
Aug 01, 2024 | 13.81 | 13.94 | 13.59 | 13.63 | 842,996 | -0.24(-1.73%) |
Jul 31, 2024 | 13.60 | 14.10 | 13.48 | 13.87 | 1,032,279 | +0.28(+2.06%) |
Jul 30, 2024 | 13.72 | 14.00 | 13.57 | 13.59 | 1,669,642 | -0.03(-0.22%) |
Jul 29, 2024 | 13.72 | 13.86 | 13.60 | 13.62 | 811,989 | -0.18(-1.30%) |
Jul 26, 2024 | 13.69 | 14.05 | 13.54 | 13.80 | 571,467 | +0.20(+1.47%) |
Jul 25, 2024 | 13.29 | 13.85 | 13.29 | 13.60 | 833,181 | +0.22(+1.64%) |
Jul 24, 2024 | 13.35 | 13.67 | 13.22 | 13.38 | 918,131 | +0.05(+0.38%) |
Jul 23, 2024 | 13.22 | 13.42 | 12.97 | 13.33 | 855,620 | +0.19(+1.45%) |
Jul 22, 2024 | 13.17 | 13.35 | 12.78 | 13.14 | 581,884 | +0.05(+0.38%) |
Jul 19, 2024 | 13.27 | 13.46 | 13.01 | 13.09 | 714,444 | -0.15(-1.13%) |
Jul 18, 2024 | 13.32 | 13.56 | 13.07 | 13.24 | 948,588 | -0.11(-0.82%) |
Jul 17, 2024 | 12.88 | 13.41 | 12.78 | 13.35 | 869,520 | +0.45(+3.49%) |
Jul 16, 2024 | 12.30 | 13.03 | 12.25 | 12.90 | 936,529 | +0.68(+5.56%) |
Jul 15, 2024 | 12.42 | 12.54 | 12.13 | 12.22 | 538,848 | -0.14(-1.13%) |
Jul 12, 2024 | 12.26 | 12.49 | 12.10 | 12.36 | 705,796 | +0.17(+1.39%) |
Jul 11, 2024 | 11.87 | 12.64 | 11.82 | 12.19 | 1,359,146 | +0.51(+4.37%) |
Jul 10, 2024 | 11.93 | 11.93 | 11.41 | 11.68 | 765,070 | -0.20(-1.68%) |
Jul 09, 2024 | 11.88 | 11.90 | 11.64 | 11.88 | 799,084 | -0.02(-0.17%) |
Jul 08, 2024 | 11.75 | 11.92 | 11.67 | 11.90 | 639,558 | +0.15(+1.28%) |
Jul 05, 2024 | 11.71 | 11.89 | 11.62 | 11.75 | 496,359 | +0.10(+0.86%) |
Jul 03, 2024 | 11.71 | 11.71 | 11.53 | 11.65 | 299,638 | +0.02(+0.17%) |
Jul 02, 2024 | 11.57 | 11.80 | 11.52 | 11.63 | 826,138 | +0.05(+0.43%) |
Jul 01, 2024 | 11.87 | 12.01 | 11.46 | 11.58 | 929,558 | -0.29(-2.44%) |
Jun 28, 2024 | 11.96 | 11.98 | 11.61 | 11.87 | 2,883,487 | -0.03(-0.25%) |
Jun 27, 2024 | 11.82 | 11.97 | 11.62 | 11.90 | 1,503,116 | +0.07(+0.59%) |
Jun 26, 2024 | 11.87 | 12.01 | 11.65 | 11.83 | 2,258,592 | -0.10(-0.84%) |
Jun 25, 2024 | 11.88 | 11.94 | 11.77 | 11.93 | 858,687 | +0.03(+0.25%) |
Jun 24, 2024 | 12.05 | 12.26 | 11.89 | 11.90 | 886,815 | -0.11(-0.92%) |
Jun 21, 2024 | 11.67 | 12.05 | 11.63 | 12.01 | 1,363,770 | +0.43(+3.71%) |
Jun 20, 2024 | 11.30 | 11.68 | 11.23 | 11.58 | 944,276 | +0.24(+2.12%) |
Jun 18, 2024 | 11.35 | 11.51 | 11.30 | 11.34 | 703,977 | -0.02(-0.18%) |
Jun 17, 2024 | 11.58 | 11.62 | 11.29 | 11.36 | 620,562 | -0.23(-1.98%) |
Jun 14, 2024 | 11.61 | 11.66 | 11.44 | 11.59 | 758,168 | -0.11(-0.94%) |
Jun 13, 2024 | 11.93 | 12.01 | 11.62 | 11.70 | 856,039 | -0.29(-2.42%) |
Jun 12, 2024 | 12.35 | 12.36 | 11.95 | 11.99 | 985,596 | -0.14(-1.15%) |
Jun 11, 2024 | 11.96 | 12.24 | 11.84 | 12.13 | 1,618,575 | +0.19(+1.59%) |
Jun 10, 2024 | 12.03 | 12.19 | 11.79 | 11.94 | 1,055,825 | -0.24(-1.97%) |
Jun 07, 2024 | 12.36 | 12.54 | 12.11 | 12.18 | 1,067,673 | -0.32(-2.56%) |
Jun 06, 2024 | 11.97 | 12.55 | 11.86 | 12.50 | 927,480 | +0.52(+4.34%) |
Jun 05, 2024 | 11.74 | 11.99 | 11.50 | 11.98 | 941,194 | +0.34(+2.92%) |
Jun 04, 2024 | 11.46 | 11.73 | 11.31 | 11.64 | 947,852 | +0.18(+1.57%) |