Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 11.76 | 12.24 | 11.71 | 11.96 | 17,513 | +0.19(+1.61%) |
Aug 22, 2024 | 11.64 | 12.15 | 11.31 | 11.77 | 36,030 | +0.10(+0.86%) |
Aug 21, 2024 | 11.99 | 12.25 | 11.65 | 11.67 | 22,675 | -0.22(-1.85%) |
Aug 20, 2024 | 11.50 | 12.19 | 11.50 | 11.89 | 41,724 | +0.31(+2.68%) |
Aug 19, 2024 | 12.12 | 12.34 | 11.50 | 11.58 | 41,159 | -0.56(-4.61%) |
Aug 16, 2024 | 12.33 | 12.65 | 12.07 | 12.14 | 18,961 | -0.26(-2.10%) |
Aug 15, 2024 | 12.11 | 12.82 | 11.91 | 12.40 | 34,933 | +0.51(+4.29%) |
Aug 14, 2024 | 12.17 | 12.43 | 11.63 | 11.89 | 14,634 | -0.30(-2.46%) |
Aug 13, 2024 | 11.92 | 12.47 | 11.81 | 12.19 | 17,789 | +0.35(+2.96%) |
Aug 12, 2024 | 12.03 | 12.20 | 11.22 | 11.84 | 48,950 | -0.41(-3.35%) |
Aug 09, 2024 | 13.05 | 13.50 | 11.80 | 12.25 | 49,956 | -0.97(-7.34%) |
Aug 08, 2024 | 13.02 | 13.29 | 12.00 | 13.22 | 48,925 | +0.31(+2.40%) |
Aug 07, 2024 | 14.27 | 14.72 | 12.84 | 12.91 | 34,556 | -1.11(-7.92%) |
Aug 06, 2024 | 14.66 | 15.77 | 13.84 | 14.02 | 51,229 | +0.02(+0.14%) |
Aug 05, 2024 | 14.29 | 15.14 | 13.66 | 14.00 | 53,055 | -1.29(-8.44%) |
Aug 02, 2024 | 16.15 | 16.71 | 15.29 | 15.29 | 59,089 | -0.91(-5.62%) |
Aug 01, 2024 | 17.22 | 17.41 | 16.15 | 16.20 | 49,128 | -1.00(-5.81%) |
Jul 31, 2024 | 17.66 | 18.31 | 17.20 | 17.20 | 86,851 | -0.23(-1.32%) |
Jul 30, 2024 | 16.09 | 18.00 | 16.09 | 17.43 | 64,236 | +1.15(+7.06%) |
Jul 29, 2024 | 15.73 | 16.50 | 15.53 | 16.28 | 35,987 | -0.08(-0.49%) |
Jul 26, 2024 | 17.63 | 17.63 | 15.75 | 16.36 | 70,628 | -1.16(-6.62%) |
Jul 25, 2024 | 18.24 | 18.47 | 17.00 | 17.52 | 42,870 | -0.49(-2.72%) |
Jul 24, 2024 | 15.46 | 18.70 | 15.46 | 18.01 | 143,144 | +2.75(+18.02%) |
Jul 23, 2024 | 15.92 | 15.99 | 14.33 | 15.26 | 73,155 | -0.74(-4.63%) |
Jul 22, 2024 | 17.05 | 17.16 | 15.35 | 16.00 | 53,868 | -0.55(-3.32%) |
Jul 19, 2024 | 17.51 | 18.70 | 16.25 | 16.55 | 38,191 | -1.01(-5.75%) |
Jul 18, 2024 | 17.33 | 18.69 | 16.98 | 17.56 | 44,353 | +0.01(+0.06%) |
Jul 17, 2024 | 17.18 | 18.94 | 16.77 | 17.55 | 93,629 | +0.50(+2.93%) |
Jul 16, 2024 | 16.20 | 17.25 | 16.20 | 17.05 | 54,082 | +1.18(+7.44%) |
Jul 15, 2024 | 16.18 | 17.68 | 15.85 | 15.87 | 78,377 | -0.01(-0.06%) |
Jul 12, 2024 | 16.00 | 16.48 | 15.25 | 15.88 | 37,697 | +0.28(+1.79%) |
Jul 11, 2024 | 14.75 | 16.00 | 14.75 | 15.60 | 91,960 | +1.09(+7.51%) |
Jul 10, 2024 | 13.17 | 14.62 | 12.95 | 14.51 | 31,295 | +1.42(+10.85%) |
Jul 09, 2024 | 13.12 | 13.40 | 13.00 | 13.09 | 33,915 | +0.08(+0.61%) |
Jul 08, 2024 | 12.81 | 14.35 | 12.70 | 13.01 | 74,118 | -0.16(-1.21%) |
Jul 05, 2024 | 13.07 | 13.80 | 12.95 | 13.17 | 31,086 | +0.12(+0.92%) |
Jul 03, 2024 | 13.18 | 13.41 | 12.59 | 13.05 | 23,635 | +0.15(+1.16%) |
Jul 02, 2024 | 13.69 | 13.70 | 11.94 | 12.90 | 83,895 | -0.55(-4.09%) |
Jul 01, 2024 | 14.26 | 15.29 | 13.16 | 13.45 | 92,392 | -0.38(-2.75%) |
Jun 28, 2024 | 15.30 | 16.33 | 13.77 | 13.83 | 524,303 | -1.47(-9.61%) |
Jun 27, 2024 | 13.77 | 15.53 | 13.37 | 15.30 | 121,190 | +1.61(+11.76%) |
Jun 26, 2024 | 12.18 | 16.88 | 11.91 | 13.69 | 214,672 | +1.29(+10.40%) |
Jun 25, 2024 | 13.07 | 13.19 | 11.00 | 12.40 | 101,339 | -0.83(-6.27%) |
Jun 24, 2024 | 10.32 | 14.65 | 10.32 | 13.23 | 148,867 | +2.91(+28.20%) |
Jun 21, 2024 | 10.36 | 10.75 | 10.20 | 10.32 | 44,882 | +0.01(+0.10%) |
Jun 20, 2024 | 10.14 | 10.48 | 10.14 | 10.31 | 19,910 | +0.16(+1.58%) |
Jun 18, 2024 | 9.930 | 10.51 | 9.930 | 10.15 | 33,166 | -0.01(-0.10%) |
Jun 17, 2024 | 9.730 | 10.31 | 9.254 | 10.16 | 56,373 | +0.37(+3.78%) |
Jun 14, 2024 | 10.20 | 10.32 | 9.350 | 9.790 | 15,781 | -0.53(-5.14%) |
Jun 13, 2024 | 10.08 | 10.80 | 9.871 | 10.32 | 47,078 | +0.24(+2.38%) |
Jun 12, 2024 | 10.57 | 10.70 | 9.500 | 10.08 | 32,633 | -0.46(-4.36%) |
Jun 11, 2024 | 8.630 | 10.92 | 8.050 | 10.54 | 97,053 | +1.15(+12.25%) |
Jun 10, 2024 | 9.090 | 9.510 | 9.010 | 9.390 | 74,959 | +0.22(+2.40%) |
Jun 07, 2024 | 9.000 | 9.458 | 9.000 | 9.170 | 66,801 | +0.09(+0.99%) |
Jun 06, 2024 | 9.340 | 9.360 | 9.020 | 9.080 | 11,737 | -0.26(-2.78%) |
Jun 05, 2024 | 9.150 | 9.390 | 9.000 | 9.340 | 19,578 | +0.23(+2.52%) |
Jun 04, 2024 | 9.890 | 10.31 | 9.000 | 9.110 | 42,372 | -0.94(-9.35%) |