Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 18.41 | 18.42 | 17.01 | 17.18 | 567,993 | -1.07(-5.86%) |
Aug 13, 2024 | 16.28 | 18.33 | 16.25 | 18.25 | 870,036 | +2.00(+12.31%) |
Aug 12, 2024 | 16.13 | 17.14 | 15.88 | 16.25 | 900,365 | +0.21(+1.31%) |
Aug 09, 2024 | 15.64 | 16.25 | 14.68 | 16.04 | 937,687 | +0.04(+0.25%) |
Aug 08, 2024 | 15.53 | 16.44 | 14.07 | 16.00 | 2,824,919 | +4.61(+40.47%) |
Aug 07, 2024 | 11.95 | 12.37 | 11.33 | 11.39 | 1,072,905 | -0.56(-4.69%) |
Aug 06, 2024 | 12.66 | 12.66 | 11.84 | 11.95 | 667,523 | -0.54(-4.32%) |
Aug 05, 2024 | 11.82 | 12.49 | 11.55 | 12.49 | 607,912 | -0.28(-2.19%) |
Aug 02, 2024 | 13.10 | 13.48 | 12.20 | 12.77 | 649,087 | -0.87(-6.38%) |
Aug 01, 2024 | 14.60 | 14.66 | 13.16 | 13.64 | 431,750 | -0.99(-6.77%) |
Jul 31, 2024 | 14.79 | 15.16 | 14.48 | 14.63 | 463,615 | -0.05(-0.34%) |
Jul 30, 2024 | 15.21 | 15.25 | 14.22 | 14.68 | 278,825 | -0.39(-2.59%) |
Jul 29, 2024 | 15.34 | 15.47 | 14.72 | 15.07 | 312,162 | -0.13(-0.86%) |
Jul 26, 2024 | 15.51 | 15.88 | 14.91 | 15.20 | 528,637 | +0.11(+0.73%) |
Jul 25, 2024 | 15.02 | 15.71 | 14.78 | 15.09 | 333,177 | +0.16(+1.07%) |
Jul 24, 2024 | 15.29 | 16.14 | 14.91 | 14.93 | 543,748 | -0.52(-3.37%) |
Jul 23, 2024 | 14.31 | 15.72 | 14.29 | 15.45 | 883,913 | +1.24(+8.73%) |
Jul 22, 2024 | 14.44 | 14.62 | 13.72 | 14.21 | 448,054 | +0.01(+0.07%) |
Jul 19, 2024 | 14.26 | 14.36 | 13.89 | 14.20 | 485,499 | -0.13(-0.91%) |
Jul 18, 2024 | 15.22 | 15.37 | 14.21 | 14.33 | 904,620 | -1.02(-6.64%) |
Jul 17, 2024 | 15.39 | 15.74 | 15.00 | 15.35 | 533,210 | -0.43(-2.72%) |
Jul 16, 2024 | 14.45 | 15.79 | 14.45 | 15.78 | 665,435 | +1.57(+11.05%) |
Jul 15, 2024 | 13.93 | 14.48 | 13.19 | 14.21 | 451,768 | +0.44(+3.20%) |
Jul 12, 2024 | 13.39 | 13.87 | 13.31 | 13.77 | 560,131 | +0.65(+4.95%) |
Jul 11, 2024 | 12.73 | 13.35 | 12.62 | 13.12 | 413,071 | +0.84(+6.84%) |
Jul 10, 2024 | 12.17 | 12.31 | 11.76 | 12.28 | 299,514 | +0.19(+1.57%) |
Jul 09, 2024 | 11.96 | 12.20 | 11.86 | 12.09 | 301,602 | +0.13(+1.09%) |
Jul 08, 2024 | 11.43 | 12.17 | 11.38 | 11.96 | 450,766 | +0.60(+5.28%) |
Jul 05, 2024 | 11.69 | 11.72 | 11.32 | 11.36 | 332,262 | -0.37(-3.15%) |
Jul 03, 2024 | 11.70 | 11.96 | 11.55 | 11.73 | 262,898 | +0.07(+0.56%) |
Jul 02, 2024 | 11.26 | 11.80 | 11.25 | 11.66 | 355,361 | +0.38(+3.41%) |
Jul 01, 2024 | 11.53 | 11.62 | 11.08 | 11.28 | 521,416 | -0.28(-2.42%) |
Jun 28, 2024 | 12.63 | 12.68 | 11.19 | 11.56 | 2,757,020 | -1.06(-8.40%) |
Jun 27, 2024 | 12.14 | 12.75 | 11.92 | 12.62 | 819,753 | +0.55(+4.60%) |
Jun 26, 2024 | 11.81 | 12.18 | 11.70 | 12.06 | 499,224 | +0.17(+1.47%) |
Jun 25, 2024 | 11.83 | 12.01 | 11.65 | 11.89 | 982,866 | -0.05(-0.42%) |
Jun 24, 2024 | 12.52 | 12.84 | 11.93 | 11.94 | 511,181 | -0.67(-5.31%) |
Jun 21, 2024 | 12.53 | 12.77 | 12.36 | 12.61 | 658,077 | +0.04(+0.32%) |
Jun 20, 2024 | 12.71 | 12.74 | 12.30 | 12.57 | 496,038 | +0.02(+0.16%) |
Jun 18, 2024 | 12.75 | 12.86 | 12.35 | 12.55 | 450,274 | +0.01(+0.08%) |
Jun 17, 2024 | 12.58 | 12.78 | 12.33 | 12.54 | 652,255 | -0.13(-1.03%) |
Jun 14, 2024 | 13.00 | 13.12 | 12.51 | 12.67 | 840,285 | -0.50(-3.80%) |
Jun 13, 2024 | 13.71 | 13.76 | 13.01 | 13.17 | 502,374 | -0.64(-4.63%) |
Jun 12, 2024 | 14.27 | 14.71 | 13.79 | 13.81 | 452,463 | +0.04(+0.29%) |
Jun 11, 2024 | 14.09 | 14.21 | 13.68 | 13.77 | 437,222 | -0.45(-3.16%) |
Jun 10, 2024 | 14.64 | 14.78 | 14.22 | 14.22 | 442,933 | -0.67(-4.50%) |
Jun 07, 2024 | 14.64 | 15.16 | 14.59 | 14.89 | 274,983 | -0.07(-0.47%) |
Jun 06, 2024 | 14.82 | 15.16 | 14.62 | 14.96 | 312,969 | +0.14(+0.94%) |
Jun 05, 2024 | 14.75 | 15.17 | 13.43 | 14.82 | 749,571 | -0.27(-1.79%) |
Jun 04, 2024 | 15.24 | 15.65 | 15.05 | 15.09 | 718,215 | -0.28(-1.82%) |