Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 12.47 | 12.63 | 12.19 | 12.32 | 737,259 | +0.16(+1.32%) |
Aug 14, 2024 | 12.09 | 12.33 | 11.78 | 12.16 | 661,831 | +0.06(+0.50%) |
Aug 13, 2024 | 11.44 | 12.27 | 11.37 | 12.10 | 781,116 | +0.82(+7.27%) |
Aug 12, 2024 | 11.74 | 11.80 | 11.21 | 11.28 | 606,467 | -0.47(-4.00%) |
Aug 09, 2024 | 11.80 | 12.13 | 11.66 | 11.75 | 611,706 | -0.06(-0.51%) |
Aug 08, 2024 | 12.08 | 12.20 | 11.74 | 11.81 | 600,139 | -0.01(-0.08%) |
Aug 07, 2024 | 12.35 | 12.47 | 11.78 | 11.82 | 826,944 | -0.37(-3.04%) |
Aug 06, 2024 | 12.67 | 12.73 | 12.10 | 12.19 | 1,018,108 | -0.48(-3.79%) |
Aug 05, 2024 | 11.25 | 12.67 | 11.18 | 12.67 | 1,048,688 | +0.10(+0.80%) |
Aug 02, 2024 | 12.51 | 12.69 | 12.03 | 12.57 | 1,568,576 | -0.27(-2.10%) |
Aug 01, 2024 | 14.48 | 14.48 | 12.73 | 12.84 | 1,521,987 | -1.52(-10.58%) |
Jul 31, 2024 | 14.29 | 14.80 | 14.00 | 14.36 | 1,347,051 | +0.16(+1.13%) |
Jul 30, 2024 | 14.41 | 14.45 | 14.01 | 14.20 | 1,079,376 | -0.10(-0.70%) |
Jul 29, 2024 | 14.71 | 14.86 | 14.22 | 14.30 | 976,044 | -0.34(-2.32%) |
Jul 26, 2024 | 14.42 | 14.66 | 13.96 | 14.64 | 1,126,326 | +0.54(+3.83%) |
Jul 25, 2024 | 13.77 | 14.59 | 13.69 | 14.10 | 1,309,988 | +0.43(+3.15%) |
Jul 24, 2024 | 13.85 | 14.13 | 13.53 | 13.67 | 771,208 | -0.36(-2.57%) |
Jul 23, 2024 | 13.62 | 14.33 | 13.62 | 14.03 | 1,185,432 | +0.19(+1.37%) |
Jul 22, 2024 | 14.01 | 14.01 | 13.45 | 13.84 | 969,442 | -0.09(-0.65%) |
Jul 19, 2024 | 13.88 | 14.11 | 13.64 | 13.93 | 966,796 | -0.02(-0.14%) |
Jul 18, 2024 | 14.37 | 14.79 | 13.75 | 13.95 | 1,248,513 | -0.49(-3.39%) |
Jul 17, 2024 | 13.81 | 14.61 | 13.71 | 14.44 | 1,709,943 | +0.39(+2.78%) |
Jul 16, 2024 | 12.91 | 14.10 | 12.90 | 14.05 | 1,862,310 | +1.17(+9.08%) |
Jul 15, 2024 | 12.40 | 12.99 | 12.29 | 12.88 | 1,479,625 | +0.56(+4.55%) |
Jul 12, 2024 | 12.32 | 12.44 | 12.02 | 12.32 | 961,916 | +0.15(+1.23%) |
Jul 11, 2024 | 12.08 | 12.33 | 11.90 | 12.17 | 1,483,859 | +0.51(+4.37%) |
Jul 10, 2024 | 11.61 | 11.70 | 11.12 | 11.66 | 825,704 | +0.12(+1.04%) |
Jul 09, 2024 | 11.31 | 11.55 | 11.18 | 11.54 | 676,838 | +0.24(+2.12%) |
Jul 08, 2024 | 10.74 | 11.37 | 10.65 | 11.30 | 879,647 | +0.58(+5.41%) |
Jul 05, 2024 | 10.47 | 10.80 | 10.39 | 10.72 | 674,197 | +0.21(+2.00%) |
Jul 03, 2024 | 10.63 | 10.98 | 10.50 | 10.51 | 628,858 | -0.12(-1.13%) |
Jul 02, 2024 | 10.75 | 10.89 | 10.31 | 10.63 | 1,139,070 | -0.06(-0.56%) |
Jul 01, 2024 | 11.29 | 11.35 | 10.57 | 10.69 | 1,076,175 | -0.60(-5.27%) |
Jun 28, 2024 | 11.30 | 11.35 | 11.09 | 11.29 | 2,368,221 | +0.06(+0.58%) |
Jun 27, 2024 | 11.10 | 11.37 | 10.98 | 11.22 | 796,054 | +0.18(+1.63%) |
Jun 26, 2024 | 10.56 | 11.05 | 10.43 | 11.04 | 769,461 | +0.44(+4.15%) |
Jun 25, 2024 | 10.51 | 10.72 | 10.48 | 10.60 | 858,856 | +0.03(+0.28%) |
Jun 24, 2024 | 10.67 | 10.81 | 10.51 | 10.57 | 888,772 | -0.10(-0.94%) |
Jun 21, 2024 | 10.79 | 11.07 | 10.53 | 10.67 | 2,252,808 | -0.13(-1.20%) |
Jun 20, 2024 | 10.45 | 10.96 | 10.45 | 10.80 | 1,118,316 | +0.27(+2.56%) |
Jun 18, 2024 | 10.68 | 10.89 | 10.50 | 10.53 | 857,466 | -0.22(-2.05%) |
Jun 17, 2024 | 10.52 | 10.90 | 10.52 | 10.75 | 705,934 | +0.10(+0.94%) |
Jun 14, 2024 | 10.46 | 10.77 | 10.46 | 10.65 | 659,592 | -0.07(-0.65%) |
Jun 13, 2024 | 11.43 | 11.68 | 10.71 | 10.72 | 942,314 | -0.67(-5.88%) |
Jun 12, 2024 | 11.24 | 12.07 | 11.23 | 11.39 | 1,507,885 | +0.80(+7.55%) |
Jun 11, 2024 | 10.73 | 10.89 | 10.58 | 10.59 | 854,317 | -0.34(-3.11%) |
Jun 10, 2024 | 10.87 | 11.03 | 10.69 | 10.93 | 803,216 | -0.12(-1.09%) |
Jun 07, 2024 | 10.75 | 11.14 | 10.70 | 11.05 | 856,168 | +0.01(+0.09%) |
Jun 06, 2024 | 10.89 | 11.05 | 10.83 | 11.04 | 679,000 | +0.03(+0.27%) |
Jun 05, 2024 | 10.76 | 11.07 | 10.70 | 11.01 | 651,571 | +0.33(+3.09%) |
Jun 04, 2024 | 10.77 | 10.86 | 10.56 | 10.68 | 978,741 | -0.19(-1.75%) |