Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 11.17 | 11.27 | 10.95 | 10.95 | 260,779 | -0.22(-1.97%) |
Aug 19, 2024 | 10.92 | 11.17 | 10.92 | 11.17 | 386,260 | +0.21(+1.92%) |
Aug 16, 2024 | 11.27 | 11.36 | 10.89 | 10.96 | 899,122 | -0.42(-3.69%) |
Aug 15, 2024 | 11.22 | 11.62 | 11.22 | 11.38 | 261,349 | +0.37(+3.36%) |
Aug 14, 2024 | 11.15 | 11.27 | 10.98 | 11.01 | 279,652 | -0.09(-0.81%) |
Aug 13, 2024 | 11.27 | 11.27 | 11.00 | 11.10 | 360,571 | -0.09(-0.80%) |
Aug 12, 2024 | 11.21 | 11.31 | 10.98 | 11.19 | 374,226 | -0.07(-0.62%) |
Aug 09, 2024 | 11.30 | 11.38 | 11.18 | 11.26 | 233,587 | -0.04(-0.35%) |
Aug 08, 2024 | 11.23 | 11.50 | 11.15 | 11.30 | 353,350 | +0.13(+1.16%) |
Aug 07, 2024 | 11.38 | 11.63 | 11.17 | 11.17 | 292,813 | -0.12(-1.06%) |
Aug 06, 2024 | 11.21 | 11.50 | 11.10 | 11.29 | 374,336 | +0.13(+1.16%) |
Aug 05, 2024 | 11.11 | 11.46 | 11.01 | 11.16 | 526,543 | -0.54(-4.62%) |
Aug 02, 2024 | 11.72 | 11.83 | 11.42 | 11.70 | 659,575 | -0.41(-3.39%) |
Aug 01, 2024 | 13.11 | 13.11 | 12.00 | 12.11 | 316,578 | -0.84(-6.49%) |
Jul 31, 2024 | 12.96 | 13.18 | 12.84 | 12.95 | 553,942 | +0.09(+0.70%) |
Jul 30, 2024 | 12.74 | 12.91 | 12.44 | 12.86 | 388,917 | +0.07(+0.55%) |
Jul 29, 2024 | 12.84 | 13.17 | 12.75 | 12.79 | 426,658 | +0.05(+0.39%) |
Jul 26, 2024 | 12.50 | 12.86 | 12.42 | 12.74 | 833,662 | +0.42(+3.41%) |
Jul 25, 2024 | 12.67 | 12.77 | 12.30 | 12.32 | 543,710 | -0.39(-3.07%) |
Jul 24, 2024 | 13.16 | 13.16 | 12.68 | 12.71 | 383,363 | -0.45(-3.42%) |
Jul 23, 2024 | 12.98 | 13.22 | 12.95 | 13.16 | 373,146 | +0.16(+1.23%) |
Jul 22, 2024 | 13.22 | 13.24 | 12.80 | 13.00 | 452,815 | -0.22(-1.66%) |
Jul 19, 2024 | 13.15 | 13.50 | 13.05 | 13.22 | 579,843 | +0.05(+0.38%) |
Jul 18, 2024 | 13.50 | 13.77 | 13.04 | 13.17 | 674,295 | -0.37(-2.73%) |
Jul 17, 2024 | 14.16 | 14.29 | 13.52 | 13.54 | 537,539 | -0.58(-4.11%) |
Jul 16, 2024 | 14.30 | 14.30 | 14.02 | 14.12 | 520,509 | -0.01(-0.07%) |
Jul 15, 2024 | 13.76 | 14.15 | 13.76 | 14.13 | 1,181,415 | +0.38(+2.76%) |
Jul 12, 2024 | 14.47 | 14.49 | 13.72 | 13.75 | 504,160 | -0.48(-3.37%) |
Jul 11, 2024 | 13.95 | 14.25 | 13.76 | 14.23 | 633,172 | +0.38(+2.74%) |
Jul 10, 2024 | 14.51 | 14.51 | 13.76 | 13.85 | 747,504 | -0.59(-4.09%) |
Jul 09, 2024 | 14.56 | 14.64 | 14.11 | 14.44 | 742,679 | +0.00(+0.00%) |
Jul 08, 2024 | 14.39 | 14.78 | 14.27 | 14.44 | 880,107 | +0.19(+1.33%) |
Jul 05, 2024 | 14.11 | 14.44 | 14.08 | 14.25 | 407,843 | +0.12(+0.85%) |
Jul 03, 2024 | 14.05 | 14.33 | 13.93 | 14.13 | 229,398 | +0.10(+0.71%) |
Jul 02, 2024 | 14.32 | 14.32 | 14.02 | 14.03 | 454,549 | -0.30(-2.09%) |
Jul 01, 2024 | 14.49 | 14.68 | 13.87 | 14.33 | 692,659 | -0.16(-1.10%) |
Jun 28, 2024 | 14.69 | 14.92 | 14.47 | 14.49 | 2,987,423 | -0.15(-1.02%) |
Jun 27, 2024 | 14.20 | 14.64 | 13.99 | 14.64 | 649,823 | +0.42(+2.95%) |
Jun 26, 2024 | 14.45 | 14.61 | 14.16 | 14.22 | 547,043 | -0.31(-2.13%) |
Jun 25, 2024 | 14.34 | 14.56 | 13.81 | 14.53 | 533,966 | +0.37(+2.61%) |
Jun 24, 2024 | 13.47 | 14.32 | 13.47 | 14.16 | 835,797 | +0.72(+5.36%) |
Jun 21, 2024 | 13.63 | 13.77 | 13.33 | 13.44 | 421,503 | -0.27(-1.97%) |
Jun 20, 2024 | 13.70 | 13.89 | 13.70 | 13.71 | 485,273 | -0.02(-0.15%) |
Jun 18, 2024 | 13.27 | 13.94 | 13.27 | 13.73 | 757,720 | +0.44(+3.31%) |
Jun 17, 2024 | 12.57 | 13.48 | 12.35 | 13.29 | 537,362 | +0.51(+3.99%) |
Jun 14, 2024 | 13.06 | 13.25 | 12.76 | 12.78 | 393,825 | -0.45(-3.40%) |
Jun 13, 2024 | 13.75 | 13.75 | 13.01 | 13.23 | 431,456 | -0.65(-4.68%) |
Jun 12, 2024 | 13.70 | 14.21 | 13.66 | 13.88 | 915,010 | +0.40(+2.97%) |
Jun 11, 2024 | 12.93 | 13.55 | 12.81 | 13.48 | 617,221 | +0.52(+4.01%) |
Jun 10, 2024 | 12.93 | 13.09 | 12.63 | 12.96 | 433,712 | -0.04(-0.31%) |
Jun 07, 2024 | 13.09 | 13.16 | 12.85 | 13.00 | 285,934 | -0.09(-0.69%) |
Jun 06, 2024 | 13.04 | 13.40 | 12.97 | 13.09 | 401,690 | -0.05(-0.38%) |
Jun 05, 2024 | 13.40 | 13.43 | 12.88 | 13.14 | 480,490 | -0.16(-1.20%) |
Jun 04, 2024 | 12.96 | 13.30 | 12.81 | 13.30 | 669,204 | +0.36(+2.78%) |