Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.00 | 22.05 | 20.64 | 21.92 | 64,958 | +0.85(+4.03%) |
Aug 22, 2024 | 20.95 | 21.30 | 20.41 | 21.07 | 62,152 | +0.17(+0.81%) |
Aug 21, 2024 | 20.90 | 21.16 | 20.00 | 20.90 | 64,272 | +0.20(+0.97%) |
Aug 20, 2024 | 20.60 | 21.80 | 20.25 | 20.70 | 115,988 | +1.05(+5.34%) |
Aug 19, 2024 | 18.12 | 19.99 | 17.67 | 19.65 | 153,957 | +1.98(+11.21%) |
Aug 16, 2024 | 16.66 | 17.77 | 16.66 | 17.67 | 46,418 | +1.01(+6.06%) |
Aug 15, 2024 | 17.05 | 17.24 | 16.61 | 16.66 | 35,922 | -0.59(-3.42%) |
Aug 14, 2024 | 16.52 | 17.25 | 16.01 | 17.25 | 40,657 | +1.04(+6.42%) |
Aug 13, 2024 | 16.03 | 16.25 | 15.56 | 16.21 | 31,880 | +0.48(+3.05%) |
Aug 12, 2024 | 13.93 | 16.37 | 13.86 | 15.73 | 153,961 | +2.07(+15.15%) |
Aug 09, 2024 | 13.21 | 13.90 | 13.00 | 13.66 | 122,683 | +0.76(+5.89%) |
Aug 08, 2024 | 13.31 | 13.45 | 12.80 | 12.90 | 293,049 | +1.14(+9.69%) |
Aug 07, 2024 | 12.48 | 12.48 | 11.67 | 11.76 | 39,017 | -0.56(-4.55%) |
Aug 06, 2024 | 12.43 | 12.54 | 12.30 | 12.32 | 25,438 | -0.28(-2.22%) |
Aug 05, 2024 | 12.57 | 12.79 | 12.51 | 12.60 | 13,302 | -0.20(-1.56%) |
Aug 02, 2024 | 12.75 | 13.13 | 12.48 | 12.80 | 19,599 | +0.00(+0.00%) |
Aug 01, 2024 | 12.94 | 12.94 | 12.80 | 12.80 | 5,100 | -0.08(-0.62%) |
Jul 31, 2024 | 12.92 | 13.00 | 12.88 | 12.88 | 7,624 | +0.10(+0.78%) |
Jul 30, 2024 | 13.05 | 13.05 | 12.56 | 12.78 | 8,941 | -0.02(-0.16%) |
Jul 29, 2024 | 13.08 | 13.08 | 12.80 | 12.80 | 8,313 | -0.15(-1.16%) |
Jul 26, 2024 | 13.09 | 13.23 | 12.80 | 12.95 | 8,362 | +0.14(+1.09%) |
Jul 25, 2024 | 13.11 | 13.19 | 12.80 | 12.81 | 4,772 | -0.16(-1.23%) |
Jul 24, 2024 | 13.00 | 13.19 | 12.66 | 12.97 | 9,112 | -0.08(-0.62%) |
Jul 23, 2024 | 13.25 | 13.34 | 13.05 | 13.05 | 3,708 | -0.41(-3.05%) |
Jul 22, 2024 | 13.34 | 13.60 | 13.09 | 13.46 | 13,593 | +0.37(+2.83%) |
Jul 19, 2024 | 13.35 | 13.61 | 13.09 | 13.09 | 18,396 | -0.40(-2.97%) |
Jul 18, 2024 | 13.99 | 14.25 | 13.49 | 13.49 | 21,234 | -0.35(-2.53%) |
Jul 17, 2024 | 13.76 | 13.96 | 13.76 | 13.84 | 14,559 | +0.08(+0.58%) |
Jul 16, 2024 | 13.79 | 13.96 | 13.68 | 13.76 | 10,587 | +0.00(+0.00%) |
Jul 15, 2024 | 13.31 | 13.85 | 13.31 | 13.76 | 7,837 | +0.38(+2.84%) |
Jul 12, 2024 | 13.41 | 13.86 | 13.29 | 13.38 | 14,080 | -0.08(-0.59%) |
Jul 11, 2024 | 13.11 | 13.86 | 13.11 | 13.46 | 12,058 | +0.35(+2.67%) |
Jul 10, 2024 | 13.08 | 13.46 | 12.95 | 13.11 | 21,138 | +0.26(+2.02%) |
Jul 09, 2024 | 12.61 | 13.01 | 12.61 | 12.85 | 4,777 | +0.20(+1.58%) |
Jul 08, 2024 | 12.42 | 12.90 | 12.42 | 12.65 | 5,769 | +0.13(+1.04%) |
Jul 05, 2024 | 12.45 | 12.68 | 12.37 | 12.52 | 5,072 | +0.06(+0.48%) |
Jul 03, 2024 | 12.65 | 12.65 | 12.46 | 12.46 | 6,798 | -0.09(-0.72%) |
Jul 02, 2024 | 12.41 | 12.75 | 12.41 | 12.55 | 4,890 | +0.02(+0.16%) |
Jul 01, 2024 | 12.84 | 12.84 | 12.52 | 12.53 | 11,517 | -0.27(-2.11%) |
Jun 28, 2024 | 12.71 | 12.88 | 12.67 | 12.80 | 10,882 | +0.20(+1.59%) |
Jun 27, 2024 | 12.72 | 12.89 | 12.41 | 12.60 | 13,167 | -0.13(-1.02%) |
Jun 26, 2024 | 12.81 | 12.92 | 12.73 | 12.73 | 9,006 | -0.07(-0.55%) |
Jun 25, 2024 | 13.06 | 13.17 | 12.80 | 12.80 | 8,072 | -0.15(-1.16%) |
Jun 24, 2024 | 12.96 | 13.16 | 12.95 | 12.95 | 7,562 | -0.01(-0.08%) |
Jun 21, 2024 | 13.07 | 13.40 | 12.96 | 12.96 | 17,590 | -0.11(-0.84%) |
Jun 20, 2024 | 13.40 | 13.59 | 13.07 | 13.07 | 9,982 | -0.33(-2.46%) |
Jun 18, 2024 | 13.58 | 13.75 | 13.40 | 13.40 | 8,882 | -0.26(-1.90%) |
Jun 17, 2024 | 13.61 | 13.82 | 13.50 | 13.66 | 13,689 | +0.10(+0.74%) |
Jun 14, 2024 | 13.40 | 13.67 | 13.40 | 13.56 | 8,617 | +0.16(+1.19%) |
Jun 13, 2024 | 13.19 | 13.70 | 13.19 | 13.40 | 32,369 | +0.16(+1.21%) |
Jun 12, 2024 | 13.23 | 13.40 | 13.05 | 13.24 | 16,086 | +0.13(+0.99%) |
Jun 11, 2024 | 13.19 | 13.19 | 12.95 | 13.11 | 28,346 | -0.09(-0.68%) |
Jun 10, 2024 | 13.15 | 13.38 | 13.15 | 13.20 | 8,048 | +0.05(+0.38%) |
Jun 07, 2024 | 13.23 | 13.31 | 13.12 | 13.15 | 11,697 | -0.11(-0.79%) |
Jun 06, 2024 | 13.41 | 13.46 | 13.14 | 13.26 | 6,695 | -0.00(-0.04%) |
Jun 05, 2024 | 13.33 | 13.44 | 13.14 | 13.26 | 18,550 | +0.03(+0.23%) |
Jun 04, 2024 | 13.35 | 13.38 | 13.12 | 13.23 | 10,473 | -0.07(-0.53%) |