Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 11.08 | 11.94 | 11.01 | 11.38 | 225,996 | +0.48(+4.40%) |
Aug 15, 2024 | 10.00 | 11.49 | 10.00 | 10.90 | 249,661 | +0.88(+8.78%) |
Aug 14, 2024 | 10.45 | 10.58 | 9.890 | 10.02 | 120,080 | -0.35(-3.38%) |
Aug 13, 2024 | 10.38 | 10.45 | 10.12 | 10.37 | 83,031 | +0.11(+1.07%) |
Aug 12, 2024 | 10.25 | 10.35 | 10.11 | 10.26 | 58,636 | +0.03(+0.29%) |
Aug 09, 2024 | 10.28 | 10.50 | 10.01 | 10.23 | 95,179 | -0.05(-0.49%) |
Aug 08, 2024 | 10.00 | 10.28 | 9.570 | 10.28 | 133,976 | +0.65(+6.75%) |
Aug 07, 2024 | 10.30 | 10.67 | 9.510 | 9.630 | 183,509 | -0.28(-2.83%) |
Aug 06, 2024 | 10.18 | 10.48 | 9.900 | 9.910 | 197,663 | +0.16(+1.64%) |
Aug 05, 2024 | 9.310 | 10.17 | 9.000 | 9.750 | 579,750 | -1.08(-9.97%) |
Aug 02, 2024 | 10.93 | 11.26 | 10.55 | 10.83 | 250,231 | -0.31(-2.78%) |
Aug 01, 2024 | 12.19 | 12.20 | 11.03 | 11.14 | 526,975 | -1.14(-9.28%) |
Jul 31, 2024 | 12.20 | 12.64 | 12.20 | 12.28 | 104,063 | +0.24(+1.99%) |
Jul 30, 2024 | 12.50 | 12.55 | 11.90 | 12.04 | 140,925 | -0.31(-2.51%) |
Jul 29, 2024 | 13.10 | 13.51 | 12.33 | 12.35 | 204,683 | -0.65(-5.00%) |
Jul 26, 2024 | 12.58 | 13.00 | 12.51 | 13.00 | 241,449 | +0.78(+6.38%) |
Jul 25, 2024 | 12.43 | 12.95 | 11.70 | 12.22 | 399,903 | -0.90(-6.86%) |
Jul 24, 2024 | 13.22 | 13.42 | 12.31 | 13.12 | 357,419 | -0.42(-3.10%) |
Jul 23, 2024 | 13.67 | 13.82 | 13.32 | 13.54 | 160,337 | -0.30(-2.17%) |
Jul 22, 2024 | 13.56 | 13.84 | 13.36 | 13.84 | 132,167 | +0.29(+2.14%) |
Jul 19, 2024 | 13.80 | 13.84 | 13.26 | 13.55 | 164,179 | -0.34(-2.45%) |
Jul 18, 2024 | 14.25 | 14.50 | 13.61 | 13.89 | 185,544 | -0.35(-2.46%) |
Jul 17, 2024 | 14.46 | 14.72 | 13.98 | 14.24 | 192,514 | -0.49(-3.33%) |
Jul 16, 2024 | 14.56 | 14.91 | 14.23 | 14.73 | 206,185 | +0.48(+3.37%) |
Jul 15, 2024 | 15.01 | 15.70 | 14.09 | 14.25 | 455,196 | -0.33(-2.26%) |
Jul 12, 2024 | 13.70 | 14.98 | 13.65 | 14.58 | 265,354 | +0.90(+6.58%) |
Jul 11, 2024 | 14.44 | 15.23 | 13.38 | 13.68 | 514,660 | -0.53(-3.73%) |
Jul 10, 2024 | 14.79 | 14.97 | 14.06 | 14.21 | 216,602 | -0.65(-4.37%) |
Jul 09, 2024 | 15.92 | 15.92 | 14.41 | 14.86 | 307,566 | -0.32(-2.11%) |
Jul 08, 2024 | 15.12 | 15.98 | 14.91 | 15.18 | 475,868 | +0.69(+4.76%) |
Jul 05, 2024 | 13.78 | 15.55 | 13.69 | 14.49 | 826,734 | +0.99(+7.33%) |
Jul 03, 2024 | 14.02 | 14.21 | 13.20 | 13.50 | 250,432 | -0.48(-3.43%) |
Jul 02, 2024 | 13.45 | 14.79 | 13.40 | 13.98 | 442,281 | +0.39(+2.87%) |
Jul 01, 2024 | 15.30 | 16.15 | 13.00 | 13.59 | 906,844 | -1.63(-10.71%) |
Jun 28, 2024 | 16.30 | 18.29 | 14.90 | 15.22 | 2,785,512 | +0.78(+5.40%) |
Jun 27, 2024 | 11.70 | 15.10 | 11.21 | 14.44 | 2,636,485 | +3.64(+33.70%) |
Jun 26, 2024 | 11.40 | 11.46 | 10.71 | 10.80 | 204,804 | -0.67(-5.84%) |
Jun 25, 2024 | 11.37 | 11.55 | 11.24 | 11.47 | 156,028 | -0.05(-0.43%) |
Jun 24, 2024 | 12.45 | 12.60 | 11.40 | 11.52 | 303,062 | -1.08(-8.57%) |
Jun 21, 2024 | 12.52 | 12.72 | 12.45 | 12.60 | 76,497 | +0.10(+0.80%) |
Jun 20, 2024 | 13.07 | 13.20 | 12.41 | 12.50 | 183,774 | -0.57(-4.36%) |
Jun 18, 2024 | 12.80 | 13.33 | 12.80 | 13.07 | 122,627 | +0.27(+2.11%) |
Jun 17, 2024 | 12.90 | 13.25 | 12.70 | 12.80 | 137,554 | -0.19(-1.46%) |
Jun 14, 2024 | 13.15 | 13.21 | 12.85 | 12.99 | 120,473 | -0.20(-1.52%) |
Jun 13, 2024 | 13.65 | 13.65 | 13.05 | 13.19 | 125,327 | -0.10(-0.75%) |
Jun 12, 2024 | 12.80 | 14.10 | 12.70 | 13.29 | 523,790 | +0.59(+4.65%) |
Jun 11, 2024 | 13.00 | 13.05 | 12.55 | 12.70 | 143,395 | -0.44(-3.35%) |
Jun 10, 2024 | 12.72 | 13.47 | 12.53 | 13.14 | 327,246 | +0.24(+1.86%) |
Jun 07, 2024 | 13.38 | 13.45 | 12.42 | 12.90 | 342,371 | -0.50(-3.73%) |
Jun 06, 2024 | 14.05 | 14.05 | 13.16 | 13.40 | 375,362 | -0.70(-4.96%) |
Jun 05, 2024 | 13.85 | 14.20 | 13.75 | 14.10 | 233,036 | +0.30(+2.17%) |
Jun 04, 2024 | 13.70 | 14.30 | 13.47 | 13.80 | 272,555 | -0.02(-0.14%) |