Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 12.24 | 12.48 | 12.24 | 12.28 | 209,153 | -0.02(-0.16%) |
Aug 28, 2024 | 11.95 | 12.32 | 11.93 | 12.30 | 264,726 | +0.25(+2.07%) |
Aug 27, 2024 | 12.10 | 12.25 | 12.01 | 12.05 | 247,177 | -0.19(-1.55%) |
Aug 26, 2024 | 12.50 | 12.71 | 12.22 | 12.24 | 365,716 | -0.17(-1.37%) |
Aug 23, 2024 | 11.96 | 12.42 | 11.86 | 12.41 | 544,144 | +0.85(+7.35%) |
Aug 22, 2024 | 12.22 | 12.25 | 11.53 | 11.56 | 405,540 | -0.65(-5.32%) |
Aug 21, 2024 | 12.53 | 12.54 | 12.16 | 12.21 | 265,491 | -0.23(-1.85%) |
Aug 20, 2024 | 12.53 | 12.69 | 12.24 | 12.44 | 366,959 | -0.19(-1.50%) |
Aug 19, 2024 | 12.64 | 12.73 | 12.40 | 12.63 | 501,157 | +0.03(+0.24%) |
Aug 16, 2024 | 12.52 | 12.64 | 12.14 | 12.60 | 456,377 | +0.02(+0.16%) |
Aug 15, 2024 | 12.07 | 12.67 | 12.02 | 12.58 | 459,998 | +0.98(+8.45%) |
Aug 14, 2024 | 11.58 | 11.63 | 11.33 | 11.60 | 324,820 | +0.00(+0.00%) |
Aug 13, 2024 | 11.17 | 11.78 | 11.17 | 11.60 | 638,960 | +0.82(+7.61%) |
Aug 12, 2024 | 11.27 | 11.27 | 10.72 | 10.78 | 543,785 | -0.42(-3.75%) |
Aug 09, 2024 | 11.35 | 11.39 | 10.95 | 11.20 | 351,914 | -0.19(-1.67%) |
Aug 08, 2024 | 11.53 | 11.59 | 11.21 | 11.39 | 448,629 | -0.06(-0.52%) |
Aug 07, 2024 | 11.83 | 11.87 | 11.39 | 11.45 | 794,332 | -0.20(-1.72%) |
Aug 06, 2024 | 12.27 | 12.31 | 11.52 | 11.65 | 720,053 | -0.67(-5.44%) |
Aug 05, 2024 | 12.49 | 12.80 | 12.03 | 12.32 | 999,883 | -0.66(-5.08%) |
Aug 02, 2024 | 13.07 | 13.37 | 12.76 | 12.98 | 1,154,780 | -1.29(-9.04%) |
Aug 01, 2024 | 14.82 | 14.97 | 14.01 | 14.27 | 761,782 | -0.52(-3.52%) |
Jul 31, 2024 | 14.98 | 15.27 | 14.67 | 14.79 | 384,138 | -0.13(-0.87%) |
Jul 30, 2024 | 14.58 | 14.94 | 14.55 | 14.92 | 371,153 | +0.30(+2.05%) |
Jul 29, 2024 | 14.57 | 14.73 | 14.44 | 14.62 | 259,454 | +0.00(+0.00%) |
Jul 26, 2024 | 14.86 | 14.98 | 14.36 | 14.62 | 340,091 | -0.11(-0.75%) |
Jul 25, 2024 | 14.35 | 14.81 | 14.35 | 14.73 | 535,741 | +0.37(+2.58%) |
Jul 24, 2024 | 14.47 | 14.70 | 14.34 | 14.36 | 257,531 | -0.21(-1.44%) |
Jul 23, 2024 | 14.27 | 14.69 | 14.27 | 14.57 | 419,125 | +0.20(+1.39%) |
Jul 22, 2024 | 14.24 | 14.40 | 14.12 | 14.37 | 359,150 | +0.17(+1.20%) |
Jul 19, 2024 | 14.50 | 14.56 | 14.08 | 14.20 | 361,518 | -0.24(-1.66%) |
Jul 18, 2024 | 14.70 | 14.99 | 14.39 | 14.44 | 583,909 | -0.32(-2.17%) |
Jul 17, 2024 | 15.01 | 15.22 | 14.62 | 14.76 | 452,759 | -0.30(-1.99%) |
Jul 16, 2024 | 14.56 | 15.09 | 14.56 | 15.06 | 365,739 | +0.61(+4.22%) |
Jul 15, 2024 | 14.54 | 14.82 | 14.41 | 14.45 | 318,250 | -0.10(-0.69%) |
Jul 12, 2024 | 15.00 | 15.13 | 14.46 | 14.55 | 368,105 | -0.30(-2.02%) |
Jul 11, 2024 | 14.21 | 14.96 | 14.05 | 14.85 | 565,846 | +0.80(+5.69%) |
Jul 10, 2024 | 14.17 | 14.18 | 13.97 | 14.05 | 269,146 | -0.11(-0.78%) |
Jul 09, 2024 | 14.28 | 14.38 | 14.14 | 14.16 | 314,489 | -0.13(-0.91%) |
Jul 08, 2024 | 14.37 | 14.45 | 14.12 | 14.29 | 322,132 | -0.06(-0.42%) |
Jul 05, 2024 | 14.33 | 14.36 | 14.09 | 14.35 | 355,985 | -0.01(-0.07%) |
Jul 03, 2024 | 14.54 | 14.54 | 14.32 | 14.36 | 158,989 | -0.22(-1.51%) |
Jul 02, 2024 | 14.35 | 14.60 | 14.31 | 14.58 | 425,097 | +0.29(+2.03%) |
Jul 01, 2024 | 14.68 | 14.89 | 14.09 | 14.29 | 423,662 | -0.44(-2.99%) |
Jun 28, 2024 | 14.68 | 14.85 | 14.50 | 14.73 | 808,223 | +0.11(+0.75%) |
Jun 27, 2024 | 14.52 | 14.66 | 14.41 | 14.62 | 343,150 | +0.16(+1.11%) |
Jun 26, 2024 | 14.35 | 14.54 | 14.16 | 14.46 | 451,501 | +0.03(+0.21%) |
Jun 25, 2024 | 14.31 | 14.43 | 14.10 | 14.43 | 717,417 | +0.02(+0.14%) |
Jun 24, 2024 | 14.58 | 14.80 | 14.25 | 14.41 | 528,344 | -0.01(-0.07%) |
Jun 21, 2024 | 14.70 | 14.99 | 14.22 | 14.42 | 5,325,275 | -0.19(-1.30%) |
Jun 20, 2024 | 15.10 | 15.25 | 14.60 | 14.61 | 483,773 | -0.58(-3.82%) |
Jun 18, 2024 | 15.11 | 15.41 | 15.11 | 15.19 | 394,334 | +0.05(+0.33%) |
Jun 17, 2024 | 15.05 | 15.42 | 14.97 | 15.14 | 386,350 | +0.08(+0.53%) |
Jun 14, 2024 | 15.56 | 15.76 | 14.96 | 15.06 | 552,518 | -0.60(-3.83%) |
Jun 13, 2024 | 15.49 | 15.69 | 15.39 | 15.66 | 314,994 | +0.14(+0.90%) |
Jun 12, 2024 | 15.80 | 15.85 | 15.46 | 15.52 | 350,013 | +0.03(+0.19%) |
Jun 11, 2024 | 15.60 | 15.60 | 15.19 | 15.49 | 353,652 | -0.22(-1.40%) |
Jun 10, 2024 | 15.17 | 15.87 | 15.14 | 15.71 | 383,236 | +0.53(+3.49%) |
Jun 07, 2024 | 15.66 | 15.75 | 15.10 | 15.18 | 380,504 | -0.57(-3.62%) |
Jun 06, 2024 | 15.72 | 16.24 | 15.65 | 15.75 | 369,454 | -0.10(-0.63%) |
Jun 05, 2024 | 15.55 | 15.90 | 15.19 | 15.85 | 353,157 | +0.30(+1.93%) |
Jun 04, 2024 | 15.89 | 15.89 | 15.34 | 15.55 | 386,764 | -0.35(-2.20%) |