Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.19 | 12.37 | 11.79 | 12.05 | 225,248 | -0.13(-1.07%) |
Aug 22, 2024 | 12.68 | 12.72 | 12.15 | 12.18 | 71,844 | -0.51(-4.02%) |
Aug 21, 2024 | 12.28 | 12.76 | 12.09 | 12.69 | 170,422 | +0.52(+4.27%) |
Aug 20, 2024 | 11.78 | 12.20 | 11.57 | 12.17 | 106,448 | +0.28(+2.35%) |
Aug 19, 2024 | 12.24 | 12.38 | 11.74 | 11.89 | 196,024 | -0.32(-2.62%) |
Aug 16, 2024 | 12.04 | 12.45 | 11.88 | 12.21 | 105,797 | +0.11(+0.91%) |
Aug 15, 2024 | 11.92 | 12.13 | 11.80 | 12.10 | 168,381 | +0.41(+3.51%) |
Aug 14, 2024 | 11.83 | 12.31 | 11.63 | 11.69 | 298,765 | -0.01(-0.09%) |
Aug 13, 2024 | 11.88 | 12.35 | 10.93 | 11.70 | 170,364 | -0.28(-2.34%) |
Aug 12, 2024 | 11.47 | 12.01 | 11.01 | 11.98 | 118,264 | +0.48(+4.17%) |
Aug 09, 2024 | 11.76 | 12.05 | 11.46 | 11.50 | 110,947 | -0.19(-1.63%) |
Aug 08, 2024 | 11.75 | 11.89 | 11.17 | 11.69 | 240,972 | -0.03(-0.26%) |
Aug 07, 2024 | 12.94 | 12.95 | 11.42 | 11.72 | 258,912 | -0.88(-6.98%) |
Aug 06, 2024 | 11.69 | 12.61 | 11.60 | 12.60 | 322,682 | +0.93(+7.97%) |
Aug 05, 2024 | 12.09 | 12.78 | 11.50 | 11.67 | 451,319 | -1.58(-11.92%) |
Aug 02, 2024 | 12.77 | 13.63 | 12.45 | 13.25 | 386,627 | +0.19(+1.45%) |
Aug 01, 2024 | 12.50 | 13.07 | 12.34 | 13.06 | 223,445 | +0.51(+4.06%) |
Jul 31, 2024 | 12.86 | 12.86 | 12.27 | 12.55 | 196,751 | -0.17(-1.34%) |
Jul 30, 2024 | 12.66 | 12.99 | 12.25 | 12.72 | 479,283 | +0.18(+1.44%) |
Jul 29, 2024 | 11.53 | 12.67 | 11.50 | 12.54 | 609,140 | +1.04(+9.04%) |
Jul 26, 2024 | 11.92 | 12.05 | 11.36 | 11.50 | 299,540 | -0.29(-2.46%) |
Jul 25, 2024 | 11.84 | 12.10 | 11.65 | 11.79 | 384,348 | -0.03(-0.25%) |
Jul 24, 2024 | 11.79 | 12.04 | 11.65 | 11.82 | 325,306 | +0.05(+0.42%) |
Jul 23, 2024 | 11.53 | 12.33 | 11.49 | 11.77 | 504,475 | +0.23(+1.99%) |
Jul 22, 2024 | 11.24 | 11.86 | 11.13 | 11.54 | 553,878 | +0.35(+3.13%) |
Jul 19, 2024 | 11.10 | 11.36 | 10.90 | 11.19 | 265,755 | +0.10(+0.90%) |
Jul 18, 2024 | 11.40 | 11.61 | 11.04 | 11.09 | 260,253 | -0.23(-2.03%) |
Jul 17, 2024 | 12.51 | 12.62 | 11.00 | 11.32 | 425,948 | -1.32(-10.44%) |
Jul 16, 2024 | 13.31 | 13.48 | 12.60 | 12.64 | 477,281 | -0.37(-2.84%) |
Jul 15, 2024 | 14.09 | 15.31 | 12.16 | 13.01 | 2,433,015 | -4.59(-26.08%) |
Jul 12, 2024 | 17.50 | 18.23 | 16.42 | 17.60 | 1,002,898 | +0.16(+0.92%) |
Jul 11, 2024 | 19.50 | 19.50 | 16.48 | 17.44 | 936,963 | +1.00(+6.08%) |
Jul 10, 2024 | 16.81 | 17.19 | 16.00 | 16.44 | 179,082 | -0.31(-1.85%) |
Jul 09, 2024 | 15.97 | 16.90 | 15.97 | 16.75 | 217,898 | +0.40(+2.45%) |
Jul 08, 2024 | 15.62 | 16.74 | 15.58 | 16.35 | 374,694 | +0.86(+5.55%) |
Jul 05, 2024 | 14.76 | 15.63 | 14.36 | 15.49 | 113,566 | +0.60(+4.03%) |
Jul 03, 2024 | 13.78 | 14.93 | 13.78 | 14.89 | 96,024 | +0.87(+6.21%) |
Jul 02, 2024 | 15.75 | 15.75 | 13.80 | 14.02 | 403,096 | -1.59(-10.19%) |
Jul 01, 2024 | 15.91 | 17.36 | 15.56 | 15.61 | 221,743 | -0.43(-2.68%) |
Jun 28, 2024 | 15.27 | 16.40 | 15.04 | 16.04 | 549,809 | +1.18(+7.94%) |
Jun 27, 2024 | 14.75 | 14.91 | 13.65 | 14.86 | 207,204 | +0.22(+1.50%) |
Jun 26, 2024 | 16.62 | 16.69 | 14.53 | 14.64 | 112,023 | -2.23(-13.22%) |
Jun 25, 2024 | 16.98 | 17.28 | 16.55 | 16.87 | 104,273 | -0.13(-0.76%) |
Jun 24, 2024 | 16.23 | 17.18 | 16.11 | 17.00 | 228,147 | +0.80(+4.94%) |
Jun 21, 2024 | 15.80 | 16.34 | 15.60 | 16.20 | 631,615 | +0.52(+3.32%) |
Jun 20, 2024 | 15.51 | 16.32 | 15.45 | 15.68 | 103,627 | +0.04(+0.26%) |
Jun 18, 2024 | 16.08 | 16.26 | 15.30 | 15.64 | 80,380 | -0.61(-3.75%) |
Jun 17, 2024 | 17.17 | 17.41 | 16.14 | 16.25 | 62,506 | -1.13(-6.50%) |
Jun 14, 2024 | 18.81 | 18.81 | 17.06 | 17.38 | 143,261 | -1.38(-7.36%) |
Jun 13, 2024 | 18.75 | 19.14 | 17.50 | 18.76 | 323,570 | +0.57(+3.13%) |
Jun 12, 2024 | 17.95 | 18.50 | 17.20 | 18.19 | 265,600 | +0.61(+3.47%) |
Jun 11, 2024 | 18.78 | 18.78 | 17.43 | 17.58 | 156,940 | -1.15(-6.14%) |
Jun 10, 2024 | 17.11 | 18.96 | 16.79 | 18.73 | 300,889 | +1.48(+8.58%) |
Jun 07, 2024 | 17.21 | 17.65 | 16.85 | 17.25 | 121,030 | -0.20(-1.15%) |
Jun 06, 2024 | 17.26 | 17.98 | 17.21 | 17.45 | 346,963 | +0.26(+1.51%) |
Jun 05, 2024 | 17.07 | 17.60 | 16.55 | 17.19 | 244,342 | +0.09(+0.53%) |
Jun 04, 2024 | 16.94 | 17.40 | 16.40 | 17.10 | 183,464 | +0.05(+0.29%) |