Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 14.10 | 14.27 | 13.96 | 14.01 | 1,081,428 | +0.34(+2.49%) |
Aug 14, 2024 | 13.61 | 13.96 | 13.50 | 13.67 | 657,189 | +0.13(+0.96%) |
Aug 13, 2024 | 13.24 | 13.58 | 13.20 | 13.54 | 775,526 | +0.31(+2.34%) |
Aug 12, 2024 | 13.12 | 13.23 | 13.00 | 13.23 | 583,885 | +0.10(+0.76%) |
Aug 09, 2024 | 13.24 | 13.24 | 13.03 | 13.13 | 660,795 | -0.15(-1.13%) |
Aug 08, 2024 | 13.09 | 13.35 | 12.98 | 13.28 | 754,248 | +0.39(+3.03%) |
Aug 07, 2024 | 13.54 | 13.54 | 12.86 | 12.89 | 974,330 | -0.39(-2.94%) |
Aug 06, 2024 | 13.25 | 13.54 | 12.95 | 13.28 | 982,584 | +0.15(+1.14%) |
Aug 05, 2024 | 13.13 | 13.61 | 13.05 | 13.13 | 1,487,814 | -0.79(-5.68%) |
Aug 02, 2024 | 14.07 | 14.38 | 13.79 | 13.92 | 1,925,564 | -0.58(-4.00%) |
Aug 01, 2024 | 14.70 | 14.70 | 14.01 | 14.50 | 1,905,116 | -0.16(-1.09%) |
Jul 31, 2024 | 14.32 | 14.88 | 14.21 | 14.66 | 3,270,237 | +0.42(+2.95%) |
Jul 30, 2024 | 14.81 | 15.31 | 13.64 | 14.24 | 6,779,815 | +2.49(+21.19%) |
Jul 29, 2024 | 12.11 | 12.11 | 11.70 | 11.75 | 1,958,643 | -0.29(-2.41%) |
Jul 26, 2024 | 12.01 | 12.17 | 11.97 | 12.04 | 1,166,824 | +0.15(+1.26%) |
Jul 25, 2024 | 12.04 | 12.15 | 11.87 | 11.89 | 1,246,108 | -0.07(-0.59%) |
Jul 24, 2024 | 12.35 | 12.52 | 11.91 | 11.96 | 1,066,147 | -0.50(-4.01%) |
Jul 23, 2024 | 12.53 | 12.57 | 12.38 | 12.46 | 846,832 | -0.11(-0.88%) |
Jul 22, 2024 | 12.29 | 12.62 | 12.21 | 12.57 | 680,025 | +0.29(+2.36%) |
Jul 19, 2024 | 12.46 | 12.46 | 12.27 | 12.28 | 574,817 | -0.14(-1.13%) |
Jul 18, 2024 | 12.69 | 12.76 | 12.31 | 12.42 | 1,109,939 | -0.18(-1.43%) |
Jul 17, 2024 | 12.51 | 12.73 | 12.51 | 12.60 | 1,698,828 | +0.02(+0.16%) |
Jul 16, 2024 | 12.40 | 12.69 | 12.34 | 12.58 | 1,373,225 | +0.26(+2.11%) |
Jul 15, 2024 | 12.03 | 12.32 | 11.89 | 12.32 | 1,780,889 | +0.41(+3.44%) |
Jul 12, 2024 | 12.03 | 12.07 | 11.82 | 11.91 | 1,302,649 | -0.09(-0.75%) |
Jul 11, 2024 | 12.10 | 12.22 | 11.98 | 12.00 | 1,814,387 | -0.04(-0.33%) |
Jul 10, 2024 | 11.95 | 12.09 | 11.92 | 12.04 | 1,311,797 | +0.00(+0.00%) |
Jul 09, 2024 | 12.09 | 12.17 | 11.99 | 12.04 | 1,250,437 | +0.01(+0.08%) |
Jul 08, 2024 | 11.93 | 12.19 | 11.93 | 12.03 | 1,082,973 | +0.20(+1.69%) |
Jul 05, 2024 | 11.95 | 11.96 | 11.76 | 11.83 | 544,852 | -0.12(-1.00%) |
Jul 03, 2024 | 11.92 | 12.02 | 11.83 | 11.95 | 686,296 | +0.04(+0.34%) |
Jul 02, 2024 | 11.83 | 11.92 | 11.76 | 11.91 | 663,683 | +0.04(+0.34%) |
Jul 01, 2024 | 11.77 | 11.91 | 11.73 | 11.87 | 763,817 | +0.10(+0.85%) |
Jun 28, 2024 | 11.81 | 11.90 | 11.74 | 11.77 | 2,654,431 | +0.06(+0.51%) |
Jun 27, 2024 | 11.60 | 11.72 | 11.54 | 11.71 | 676,771 | +0.15(+1.30%) |
Jun 26, 2024 | 11.52 | 11.72 | 11.51 | 11.56 | 947,736 | -0.06(-0.52%) |
Jun 25, 2024 | 11.46 | 11.69 | 11.41 | 11.62 | 663,711 | +0.11(+0.96%) |
Jun 24, 2024 | 11.52 | 11.73 | 11.43 | 11.51 | 776,685 | +0.00(+0.00%) |
Jun 21, 2024 | 11.21 | 11.55 | 11.21 | 11.51 | 1,434,941 | +0.31(+2.77%) |
Jun 20, 2024 | 11.00 | 11.30 | 10.97 | 11.20 | 713,890 | +0.11(+0.99%) |
Jun 18, 2024 | 11.46 | 11.50 | 11.07 | 11.09 | 841,118 | -0.36(-3.14%) |
Jun 17, 2024 | 11.37 | 11.51 | 11.26 | 11.45 | 852,377 | +0.19(+1.69%) |
Jun 14, 2024 | 11.29 | 11.32 | 11.13 | 11.26 | 713,223 | -0.03(-0.27%) |
Jun 13, 2024 | 11.39 | 11.43 | 11.19 | 11.29 | 1,171,154 | -0.10(-0.88%) |
Jun 12, 2024 | 11.42 | 11.71 | 11.31 | 11.39 | 691,194 | +0.16(+1.42%) |
Jun 11, 2024 | 11.21 | 11.34 | 11.12 | 11.23 | 890,759 | -0.03(-0.27%) |
Jun 10, 2024 | 11.35 | 11.36 | 11.14 | 11.26 | 619,277 | -0.23(-2.00%) |
Jun 07, 2024 | 11.64 | 11.69 | 11.48 | 11.49 | 892,239 | -0.23(-1.96%) |
Jun 06, 2024 | 11.75 | 11.83 | 11.59 | 11.72 | 879,064 | -0.10(-0.85%) |
Jun 05, 2024 | 11.90 | 12.07 | 11.62 | 11.82 | 1,057,382 | -0.06(-0.51%) |
Jun 04, 2024 | 12.20 | 12.22 | 11.84 | 11.88 | 957,396 | -0.43(-3.49%) |