Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 13.46 | 13.73 | 13.36 | 13.67 | 231,342 | +0.14(+1.03%) |
Aug 15, 2024 | 13.50 | 13.73 | 13.28 | 13.53 | 280,723 | +0.23(+1.73%) |
Aug 14, 2024 | 13.18 | 13.31 | 12.89 | 13.30 | 411,563 | +0.18(+1.37%) |
Aug 13, 2024 | 12.87 | 13.30 | 12.76 | 13.12 | 343,334 | +0.43(+3.39%) |
Aug 12, 2024 | 13.48 | 13.48 | 12.57 | 12.69 | 491,050 | -0.73(-5.44%) |
Aug 09, 2024 | 12.79 | 13.44 | 12.05 | 13.42 | 590,129 | +1.88(+16.29%) |
Aug 08, 2024 | 11.59 | 11.63 | 11.41 | 11.54 | 319,692 | +0.18(+1.58%) |
Aug 07, 2024 | 11.66 | 11.71 | 11.27 | 11.36 | 214,045 | -0.20(-1.73%) |
Aug 06, 2024 | 11.74 | 11.82 | 11.45 | 11.56 | 318,460 | -0.27(-2.28%) |
Aug 05, 2024 | 11.61 | 11.86 | 11.43 | 11.83 | 454,122 | -0.34(-2.79%) |
Aug 02, 2024 | 12.23 | 12.35 | 12.00 | 12.17 | 272,466 | -0.45(-3.57%) |
Aug 01, 2024 | 13.07 | 13.08 | 12.35 | 12.62 | 348,160 | -0.48(-3.66%) |
Jul 31, 2024 | 13.16 | 13.65 | 13.09 | 13.10 | 491,173 | -0.06(-0.46%) |
Jul 30, 2024 | 11.72 | 13.22 | 11.70 | 13.16 | 816,365 | +1.47(+12.57%) |
Jul 29, 2024 | 11.80 | 11.93 | 11.64 | 11.69 | 244,587 | -0.07(-0.60%) |
Jul 26, 2024 | 11.77 | 11.90 | 11.68 | 11.76 | 315,739 | +0.19(+1.64%) |
Jul 25, 2024 | 11.31 | 11.72 | 11.28 | 11.57 | 455,084 | +0.27(+2.39%) |
Jul 24, 2024 | 11.39 | 11.54 | 11.24 | 11.30 | 229,252 | -0.13(-1.14%) |
Jul 23, 2024 | 11.36 | 11.56 | 11.29 | 11.43 | 432,359 | +0.06(+0.53%) |
Jul 22, 2024 | 11.25 | 11.40 | 11.16 | 11.37 | 336,666 | +0.12(+1.07%) |
Jul 19, 2024 | 11.58 | 11.62 | 11.24 | 11.25 | 294,921 | -0.33(-2.85%) |
Jul 18, 2024 | 11.80 | 12.03 | 11.46 | 11.58 | 287,321 | -0.35(-2.93%) |
Jul 17, 2024 | 11.61 | 12.15 | 11.61 | 11.93 | 417,161 | +0.07(+0.59%) |
Jul 16, 2024 | 11.88 | 11.94 | 11.73 | 11.86 | 361,458 | +0.15(+1.28%) |
Jul 15, 2024 | 11.49 | 11.77 | 11.42 | 11.71 | 462,603 | +0.36(+3.17%) |
Jul 12, 2024 | 11.68 | 11.89 | 11.34 | 11.35 | 402,612 | -0.16(-1.39%) |
Jul 11, 2024 | 11.30 | 11.64 | 11.30 | 11.51 | 463,348 | +0.41(+3.69%) |
Jul 10, 2024 | 10.98 | 11.13 | 10.76 | 11.10 | 296,565 | +0.21(+1.93%) |
Jul 09, 2024 | 11.25 | 11.25 | 10.88 | 10.89 | 226,804 | -0.43(-3.80%) |
Jul 08, 2024 | 11.56 | 11.78 | 11.31 | 11.32 | 209,901 | -0.12(-1.05%) |
Jul 05, 2024 | 12.04 | 12.04 | 11.41 | 11.44 | 280,050 | -0.67(-5.53%) |
Jul 03, 2024 | 12.24 | 12.24 | 12.05 | 12.11 | 89,319 | -0.06(-0.49%) |
Jul 02, 2024 | 12.14 | 12.28 | 12.08 | 12.17 | 169,414 | -0.03(-0.25%) |
Jul 01, 2024 | 12.28 | 12.41 | 12.15 | 12.20 | 311,673 | -0.02(-0.16%) |
Jun 28, 2024 | 12.60 | 12.65 | 12.09 | 12.22 | 778,205 | -0.25(-2.00%) |
Jun 27, 2024 | 12.45 | 12.55 | 12.29 | 12.47 | 185,275 | +0.06(+0.48%) |
Jun 26, 2024 | 12.41 | 12.46 | 12.20 | 12.41 | 266,181 | -0.11(-0.88%) |
Jun 25, 2024 | 12.67 | 12.72 | 12.44 | 12.52 | 258,627 | -0.21(-1.65%) |
Jun 24, 2024 | 12.64 | 12.77 | 12.57 | 12.73 | 266,642 | +0.20(+1.60%) |
Jun 21, 2024 | 12.33 | 12.76 | 12.33 | 12.53 | 998,298 | -0.28(-2.19%) |
Jun 20, 2024 | 12.56 | 12.86 | 12.54 | 12.81 | 263,139 | +0.20(+1.59%) |
Jun 18, 2024 | 12.57 | 12.74 | 12.45 | 12.61 | 411,726 | +0.07(+0.56%) |
Jun 17, 2024 | 12.38 | 12.61 | 12.30 | 12.54 | 459,956 | +0.06(+0.48%) |
Jun 14, 2024 | 12.42 | 12.50 | 12.17 | 12.48 | 250,110 | -0.09(-0.72%) |
Jun 13, 2024 | 12.87 | 12.87 | 12.49 | 12.57 | 310,960 | -0.35(-2.71%) |
Jun 12, 2024 | 13.20 | 13.29 | 12.90 | 12.92 | 202,885 | -0.01(-0.08%) |
Jun 11, 2024 | 13.31 | 13.31 | 12.74 | 12.93 | 353,515 | -0.50(-3.72%) |
Jun 10, 2024 | 13.45 | 13.52 | 13.35 | 13.43 | 146,295 | -0.20(-1.47%) |
Jun 07, 2024 | 13.65 | 13.73 | 13.51 | 13.63 | 159,918 | -0.12(-0.87%) |
Jun 06, 2024 | 13.92 | 14.00 | 13.73 | 13.75 | 171,413 | -0.17(-1.22%) |
Jun 05, 2024 | 14.02 | 14.04 | 13.73 | 13.92 | 170,142 | -0.04(-0.29%) |
Jun 04, 2024 | 14.19 | 14.28 | 13.93 | 13.96 | 194,001 | -0.30(-2.10%) |