Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 14.62 | 15.25 | 14.51 | 15.06 | 110,491 | +0.51(+3.51%) |
Aug 13, 2024 | 14.50 | 14.59 | 14.31 | 14.55 | 52,635 | +0.10(+0.69%) |
Aug 12, 2024 | 14.46 | 14.56 | 13.87 | 14.45 | 118,601 | +0.01(+0.07%) |
Aug 09, 2024 | 14.42 | 14.59 | 14.22 | 14.44 | 84,520 | -0.03(-0.21%) |
Aug 08, 2024 | 14.55 | 14.63 | 14.26 | 14.47 | 50,683 | +0.11(+0.77%) |
Aug 07, 2024 | 14.19 | 14.47 | 13.97 | 14.36 | 111,036 | +0.46(+3.31%) |
Aug 06, 2024 | 13.39 | 13.96 | 13.33 | 13.90 | 93,858 | +0.49(+3.65%) |
Aug 05, 2024 | 13.55 | 13.80 | 12.99 | 13.41 | 152,635 | -0.70(-4.96%) |
Aug 02, 2024 | 14.07 | 14.32 | 13.69 | 14.11 | 184,980 | -0.09(-0.63%) |
Aug 01, 2024 | 14.40 | 14.41 | 13.92 | 14.20 | 146,057 | -0.20(-1.39%) |
Jul 31, 2024 | 14.36 | 14.67 | 14.21 | 14.40 | 184,479 | +0.00(+0.00%) |
Jul 30, 2024 | 13.90 | 14.43 | 13.82 | 14.40 | 225,456 | +0.53(+3.82%) |
Jul 29, 2024 | 13.93 | 14.01 | 13.76 | 13.87 | 80,743 | -0.12(-0.86%) |
Jul 26, 2024 | 13.43 | 13.99 | 13.43 | 13.99 | 151,398 | +0.66(+4.95%) |
Jul 25, 2024 | 13.53 | 14.05 | 13.33 | 13.33 | 211,229 | -0.19(-1.41%) |
Jul 24, 2024 | 13.67 | 13.87 | 13.28 | 13.52 | 67,501 | -0.27(-1.96%) |
Jul 23, 2024 | 13.37 | 13.85 | 13.16 | 13.79 | 79,717 | +0.30(+2.22%) |
Jul 22, 2024 | 13.26 | 13.49 | 12.79 | 13.49 | 105,489 | +0.00(+0.00%) |
Jul 19, 2024 | 13.29 | 13.76 | 13.28 | 13.49 | 120,297 | +0.19(+1.43%) |
Jul 18, 2024 | 13.65 | 14.03 | 13.19 | 13.30 | 96,626 | -0.36(-2.64%) |
Jul 17, 2024 | 13.56 | 14.04 | 12.42 | 13.66 | 166,504 | -0.12(-0.87%) |
Jul 16, 2024 | 13.25 | 13.78 | 13.24 | 13.78 | 289,846 | +0.74(+5.67%) |
Jul 15, 2024 | 12.95 | 13.22 | 12.86 | 13.04 | 101,179 | +0.34(+2.68%) |
Jul 12, 2024 | 12.73 | 13.03 | 12.54 | 12.70 | 96,459 | +0.19(+1.52%) |
Jul 11, 2024 | 12.31 | 12.66 | 12.08 | 12.51 | 127,956 | +0.48(+3.99%) |
Jul 10, 2024 | 11.85 | 12.12 | 11.82 | 12.03 | 73,883 | +0.18(+1.52%) |
Jul 09, 2024 | 11.84 | 11.91 | 11.57 | 11.85 | 91,794 | +0.00(+0.00%) |
Jul 08, 2024 | 11.20 | 11.91 | 11.12 | 11.85 | 152,042 | +0.85(+7.73%) |
Jul 05, 2024 | 11.06 | 11.21 | 10.89 | 11.00 | 164,455 | -0.12(-1.08%) |
Jul 03, 2024 | 11.34 | 11.49 | 11.06 | 11.12 | 182,349 | -0.23(-2.03%) |
Jul 02, 2024 | 11.12 | 11.51 | 11.12 | 11.35 | 170,222 | +0.11(+0.98%) |
Jul 01, 2024 | 11.37 | 11.55 | 11.03 | 11.24 | 224,115 | -0.16(-1.40%) |
Jun 28, 2024 | 11.16 | 11.80 | 11.16 | 11.40 | 351,686 | +0.34(+3.07%) |
Jun 27, 2024 | 10.80 | 11.06 | 10.62 | 11.06 | 55,596 | +0.22(+2.03%) |
Jun 26, 2024 | 10.88 | 10.98 | 10.63 | 10.84 | 159,855 | -0.04(-0.37%) |
Jun 25, 2024 | 10.71 | 10.91 | 10.60 | 10.88 | 129,764 | +0.08(+0.74%) |
Jun 24, 2024 | 10.92 | 11.03 | 10.57 | 10.80 | 177,353 | -0.16(-1.46%) |
Jun 21, 2024 | 10.80 | 11.25 | 10.80 | 10.96 | 520,355 | -0.06(-0.54%) |
Jun 20, 2024 | 10.70 | 11.45 | 10.65 | 11.02 | 287,480 | +0.52(+4.95%) |
Jun 18, 2024 | 10.03 | 10.88 | 9.910 | 10.50 | 334,689 | +0.35(+3.45%) |
Jun 17, 2024 | 9.000 | 10.66 | 9.000 | 10.15 | 283,380 | +1.39(+15.87%) |
Jun 14, 2024 | 8.500 | 8.880 | 8.500 | 8.760 | 212,515 | +0.20(+2.34%) |
Jun 13, 2024 | 8.360 | 8.605 | 8.320 | 8.560 | 686,974 | +0.15(+1.78%) |
Jun 12, 2024 | 8.410 | 8.597 | 8.220 | 8.410 | 401,691 | +0.26(+3.19%) |
Jun 11, 2024 | 8.470 | 8.515 | 8.090 | 8.150 | 135,544 | -0.44(-5.12%) |
Jun 10, 2024 | 8.570 | 8.810 | 8.292 | 8.590 | 126,040 | -0.04(-0.46%) |
Jun 07, 2024 | 8.650 | 8.920 | 8.270 | 8.630 | 190,814 | -0.02(-0.23%) |
Jun 06, 2024 | 8.920 | 8.935 | 8.650 | 8.650 | 73,348 | -0.27(-3.03%) |
Jun 05, 2024 | 8.930 | 8.941 | 8.700 | 8.920 | 109,218 | -0.01(-0.11%) |
Jun 04, 2024 | 8.610 | 8.940 | 8.610 | 8.930 | 41,654 | +0.19(+2.17%) |