Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 14.34 | 14.50 | 13.65 | 13.91 | 100,058 | -0.31(-2.18%) |
Aug 28, 2024 | 14.21 | 14.39 | 13.96 | 14.22 | 50,462 | +0.03(+0.21%) |
Aug 27, 2024 | 13.70 | 14.29 | 13.60 | 14.19 | 66,092 | +0.24(+1.72%) |
Aug 26, 2024 | 13.59 | 14.12 | 13.59 | 13.95 | 85,995 | +0.27(+1.97%) |
Aug 23, 2024 | 14.08 | 14.35 | 13.62 | 13.68 | 90,807 | -0.38(-2.70%) |
Aug 22, 2024 | 13.00 | 14.24 | 12.58 | 14.06 | 248,050 | +1.06(+8.15%) |
Aug 21, 2024 | 12.94 | 13.25 | 12.64 | 13.00 | 126,718 | +0.06(+0.46%) |
Aug 20, 2024 | 12.57 | 12.97 | 12.35 | 12.94 | 94,709 | +0.41(+3.27%) |
Aug 19, 2024 | 12.63 | 12.72 | 12.30 | 12.53 | 154,884 | -0.33(-2.57%) |
Aug 16, 2024 | 11.86 | 12.89 | 11.85 | 12.86 | 127,145 | +1.03(+8.71%) |
Aug 15, 2024 | 11.90 | 12.40 | 11.56 | 11.83 | 67,932 | +0.02(+0.17%) |
Aug 14, 2024 | 12.09 | 12.25 | 11.72 | 11.81 | 44,446 | -0.34(-2.80%) |
Aug 13, 2024 | 12.42 | 12.45 | 12.10 | 12.15 | 19,976 | -0.32(-2.57%) |
Aug 12, 2024 | 11.80 | 12.50 | 11.71 | 12.47 | 102,412 | +0.58(+4.88%) |
Aug 09, 2024 | 12.08 | 12.31 | 11.54 | 11.89 | 54,348 | -0.29(-2.38%) |
Aug 08, 2024 | 12.08 | 12.73 | 11.51 | 12.18 | 103,660 | -0.84(-6.45%) |
Aug 07, 2024 | 13.83 | 13.83 | 12.77 | 13.02 | 138,150 | -0.61(-4.48%) |
Aug 06, 2024 | 13.30 | 14.07 | 13.30 | 13.63 | 70,600 | +0.44(+3.34%) |
Aug 05, 2024 | 12.99 | 13.44 | 12.23 | 13.19 | 52,743 | -0.05(-0.38%) |
Aug 02, 2024 | 13.13 | 13.34 | 11.69 | 13.24 | 117,414 | -0.03(-0.23%) |
Aug 01, 2024 | 13.22 | 13.67 | 13.13 | 13.27 | 43,042 | -0.33(-2.43%) |
Jul 31, 2024 | 13.60 | 13.69 | 12.65 | 13.60 | 222,039 | -0.01(-0.07%) |
Jul 30, 2024 | 13.85 | 14.09 | 13.25 | 13.61 | 97,005 | -0.39(-2.79%) |
Jul 29, 2024 | 13.79 | 14.20 | 13.67 | 14.00 | 129,994 | +0.16(+1.16%) |
Jul 26, 2024 | 13.38 | 14.02 | 13.38 | 13.84 | 78,719 | +0.38(+2.82%) |
Jul 25, 2024 | 13.45 | 14.15 | 13.16 | 13.46 | 159,275 | -0.39(-2.82%) |
Jul 24, 2024 | 13.26 | 14.23 | 13.16 | 13.85 | 407,181 | +0.12(+0.87%) |
Jul 23, 2024 | 13.15 | 14.00 | 12.55 | 13.73 | 1,979,344 | +3.63(+35.94%) |
Jul 22, 2024 | 9.500 | 10.30 | 9.500 | 10.10 | 212,530 | +0.70(+7.45%) |
Jul 19, 2024 | 9.590 | 9.590 | 9.270 | 9.400 | 54,688 | +0.00(+0.00%) |
Jul 18, 2024 | 9.134 | 9.790 | 9.134 | 9.400 | 29,929 | +0.13(+1.40%) |
Jul 17, 2024 | 9.510 | 9.510 | 9.155 | 9.270 | 27,977 | -0.30(-3.13%) |
Jul 16, 2024 | 9.420 | 9.990 | 9.375 | 9.570 | 17,644 | +0.27(+2.90%) |
Jul 15, 2024 | 9.130 | 9.440 | 9.060 | 9.300 | 23,417 | +0.16(+1.75%) |
Jul 12, 2024 | 9.190 | 9.190 | 8.960 | 9.140 | 8,791 | +0.24(+2.70%) |
Jul 11, 2024 | 8.830 | 9.190 | 8.830 | 8.900 | 27,952 | -0.13(-1.44%) |
Jul 10, 2024 | 9.050 | 9.140 | 9.000 | 9.030 | 21,267 | -0.02(-0.22%) |
Jul 09, 2024 | 8.910 | 9.050 | 8.910 | 9.050 | 2,960 | +0.11(+1.23%) |
Jul 08, 2024 | 9.000 | 9.130 | 8.860 | 8.940 | 27,469 | -0.03(-0.33%) |
Jul 05, 2024 | 8.810 | 9.008 | 8.810 | 8.970 | 5,801 | +0.04(+0.45%) |
Jul 03, 2024 | 9.080 | 9.140 | 8.930 | 8.930 | 818 | +0.03(+0.34%) |
Jul 02, 2024 | 8.990 | 9.120 | 8.800 | 8.900 | 54,405 | -0.13(-1.44%) |
Jul 01, 2024 | 8.970 | 9.030 | 8.880 | 9.030 | 1,508 | -0.08(-0.88%) |
Jun 28, 2024 | 8.950 | 9.110 | 8.930 | 9.110 | 6,899 | +0.10(+1.11%) |
Jun 27, 2024 | 8.860 | 9.010 | 8.620 | 9.010 | 41,003 | -0.03(-0.33%) |
Jun 26, 2024 | 8.700 | 9.050 | 8.629 | 9.040 | 11,653 | +0.28(+3.20%) |
Jun 25, 2024 | 8.900 | 9.000 | 8.730 | 8.760 | 21,030 | -0.24(-2.67%) |
Jun 24, 2024 | 9.010 | 9.120 | 8.900 | 9.000 | 41,017 | -0.13(-1.42%) |
Jun 21, 2024 | 9.139 | 9.139 | 9.050 | 9.130 | 11,421 | +0.03(+0.33%) |
Jun 20, 2024 | 9.250 | 9.250 | 9.080 | 9.100 | 11,278 | -0.01(-0.11%) |
Jun 18, 2024 | 9.350 | 9.350 | 9.110 | 9.110 | 2,776 | -0.02(-0.22%) |
Jun 17, 2024 | 9.130 | 9.370 | 9.130 | 9.130 | 10,513 | +0.01(+0.11%) |
Jun 14, 2024 | 9.150 | 9.325 | 9.120 | 9.120 | 11,626 | -0.27(-2.88%) |
Jun 13, 2024 | 9.490 | 9.590 | 9.170 | 9.390 | 6,472 | -0.05(-0.53%) |
Jun 12, 2024 | 9.450 | 9.550 | 9.280 | 9.440 | 3,996 | +0.04(+0.43%) |
Jun 11, 2024 | 9.240 | 9.420 | 9.210 | 9.400 | 5,031 | +0.22(+2.40%) |
Jun 10, 2024 | 9.460 | 9.470 | 9.180 | 9.180 | 6,122 | -0.17(-1.77%) |
Jun 07, 2024 | 9.422 | 9.492 | 9.320 | 9.345 | 4,419 | -0.04(-0.37%) |
Jun 06, 2024 | 9.400 | 9.490 | 9.300 | 9.380 | 30,530 | +0.03(+0.32%) |
Jun 05, 2024 | 9.400 | 9.470 | 9.300 | 9.350 | 8,605 | +0.04(+0.43%) |
Jun 04, 2024 | 9.290 | 9.460 | 9.110 | 9.310 | 7,803 | -0.01(-0.11%) |