Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 11.74 | 11.82 | 11.60 | 11.60 | 854,462 | -0.05(-0.43%) |
Aug 23, 2024 | 11.62 | 11.72 | 11.57 | 11.65 | 814,711 | +0.10(+0.87%) |
Aug 22, 2024 | 11.64 | 11.66 | 11.53 | 11.55 | 559,465 | -0.10(-0.86%) |
Aug 21, 2024 | 11.61 | 11.69 | 11.52 | 11.65 | 682,843 | +0.06(+0.52%) |
Aug 20, 2024 | 11.64 | 11.68 | 11.55 | 11.59 | 1,120,899 | +0.04(+0.35%) |
Aug 19, 2024 | 11.73 | 11.76 | 11.55 | 11.55 | 851,979 | -0.10(-0.86%) |
Aug 16, 2024 | 11.86 | 11.86 | 11.64 | 11.65 | 930,560 | -0.29(-2.43%) |
Aug 15, 2024 | 11.72 | 11.94 | 11.67 | 11.94 | 1,126,654 | +0.35(+3.02%) |
Aug 14, 2024 | 11.60 | 11.68 | 11.28 | 11.59 | 1,164,123 | +0.12(+1.05%) |
Aug 13, 2024 | 11.41 | 11.47 | 11.31 | 11.47 | 1,212,251 | +0.09(+0.79%) |
Aug 12, 2024 | 11.50 | 11.55 | 11.37 | 11.38 | 863,152 | -0.07(-0.61%) |
Aug 09, 2024 | 11.44 | 11.53 | 11.35 | 11.45 | 992,283 | +0.00(+0.00%) |
Aug 08, 2024 | 11.23 | 11.45 | 11.10 | 11.45 | 748,219 | +0.29(+2.60%) |
Aug 07, 2024 | 11.36 | 11.45 | 11.11 | 11.16 | 1,102,701 | -0.05(-0.45%) |
Aug 06, 2024 | 10.91 | 11.29 | 10.83 | 11.21 | 1,091,833 | +0.28(+2.56%) |
Aug 05, 2024 | 10.82 | 11.07 | 10.60 | 10.93 | 2,039,439 | -0.42(-3.70%) |
Aug 02, 2024 | 11.65 | 11.65 | 11.26 | 11.35 | 1,957,924 | -0.40(-3.40%) |
Aug 01, 2024 | 11.82 | 11.87 | 11.68 | 11.75 | 1,433,482 | -0.09(-0.76%) |
Jul 31, 2024 | 11.98 | 11.99 | 11.79 | 11.84 | 1,399,810 | -0.04(-0.34%) |
Jul 30, 2024 | 11.80 | 11.95 | 11.74 | 11.88 | 1,865,046 | +0.10(+0.85%) |
Jul 29, 2024 | 11.94 | 12.01 | 11.75 | 11.78 | 1,661,325 | -0.02(-0.17%) |
Jul 26, 2024 | 11.94 | 12.00 | 11.71 | 11.80 | 1,916,008 | -0.10(-0.84%) |
Jul 25, 2024 | 11.87 | 12.09 | 11.78 | 11.90 | 2,969,925 | +0.02(+0.17%) |
Jul 24, 2024 | 12.36 | 12.47 | 11.60 | 11.88 | 12,718,761 | -2.07(-14.84%) |
Jul 23, 2024 | 13.92 | 14.05 | 13.80 | 13.95 | 677,534 | +0.02(+0.14%) |
Jul 22, 2024 | 13.36 | 13.99 | 13.36 | 13.93 | 744,332 | +0.64(+4.82%) |
Jul 19, 2024 | 13.39 | 13.43 | 13.26 | 13.29 | 394,774 | -0.06(-0.45%) |
Jul 18, 2024 | 13.53 | 13.60 | 13.31 | 13.35 | 606,831 | -0.15(-1.11%) |
Jul 17, 2024 | 13.53 | 13.62 | 13.41 | 13.50 | 722,645 | +0.00(+0.00%) |
Jul 16, 2024 | 13.34 | 13.53 | 13.26 | 13.50 | 608,137 | +0.31(+2.35%) |
Jul 15, 2024 | 13.16 | 13.39 | 13.07 | 13.19 | 655,102 | +0.07(+0.53%) |
Jul 12, 2024 | 13.28 | 13.37 | 13.07 | 13.12 | 724,118 | -0.13(-0.98%) |
Jul 11, 2024 | 13.19 | 13.30 | 13.06 | 13.25 | 598,302 | +0.18(+1.38%) |
Jul 10, 2024 | 12.95 | 13.14 | 12.92 | 13.07 | 488,855 | +0.05(+0.38%) |
Jul 09, 2024 | 13.16 | 13.22 | 12.95 | 13.02 | 1,015,018 | -0.15(-1.14%) |
Jul 08, 2024 | 13.60 | 13.66 | 13.10 | 13.17 | 1,481,073 | -0.46(-3.37%) |
Jul 05, 2024 | 14.00 | 14.00 | 13.47 | 13.63 | 739,962 | -0.41(-2.92%) |
Jul 03, 2024 | 13.92 | 14.13 | 13.90 | 14.04 | 343,493 | +0.19(+1.37%) |
Jul 02, 2024 | 13.85 | 13.91 | 13.76 | 13.85 | 394,675 | +0.04(+0.29%) |
Jul 01, 2024 | 13.88 | 13.93 | 13.66 | 13.81 | 439,959 | -0.07(-0.50%) |
Jun 28, 2024 | 13.95 | 14.00 | 13.75 | 13.88 | 1,578,518 | +0.01(+0.07%) |
Jun 27, 2024 | 13.91 | 14.00 | 13.79 | 13.87 | 520,977 | +0.05(+0.36%) |
Jun 26, 2024 | 13.75 | 13.85 | 13.65 | 13.82 | 654,317 | +0.11(+0.80%) |
Jun 25, 2024 | 13.55 | 13.76 | 13.51 | 13.71 | 546,479 | +0.17(+1.26%) |
Jun 24, 2024 | 13.47 | 13.60 | 13.43 | 13.54 | 477,350 | +0.10(+0.74%) |
Jun 21, 2024 | 13.53 | 13.55 | 13.39 | 13.44 | 958,274 | -0.06(-0.44%) |
Jun 20, 2024 | 13.30 | 13.62 | 13.28 | 13.50 | 604,375 | +0.23(+1.73%) |
Jun 18, 2024 | 13.26 | 13.38 | 13.22 | 13.27 | 418,073 | +0.11(+0.84%) |
Jun 17, 2024 | 13.15 | 13.25 | 13.02 | 13.16 | 464,602 | +0.06(+0.46%) |
Jun 14, 2024 | 13.33 | 13.38 | 13.04 | 13.10 | 481,631 | -0.35(-2.60%) |
Jun 13, 2024 | 13.63 | 13.63 | 13.37 | 13.45 | 529,270 | -0.23(-1.68%) |
Jun 12, 2024 | 13.66 | 13.77 | 13.55 | 13.68 | 376,978 | +0.18(+1.33%) |
Jun 11, 2024 | 13.60 | 13.60 | 13.43 | 13.50 | 381,688 | -0.24(-1.75%) |
Jun 10, 2024 | 13.63 | 13.79 | 13.59 | 13.74 | 390,343 | +0.11(+0.81%) |
Jun 07, 2024 | 13.75 | 13.79 | 13.59 | 13.63 | 526,235 | -0.20(-1.45%) |
Jun 06, 2024 | 14.01 | 14.06 | 13.79 | 13.83 | 451,390 | -0.24(-1.71%) |
Jun 05, 2024 | 14.12 | 14.20 | 14.01 | 14.07 | 752,266 | +0.01(+0.07%) |
Jun 04, 2024 | 14.17 | 14.21 | 14.05 | 14.06 | 609,657 | -0.19(-1.33%) |