Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 11.18 | 11.72 | 11.18 | 11.65 | 657,251 | +0.61(+5.53%) |
Aug 22, 2024 | 11.26 | 11.36 | 11.03 | 11.04 | 1,082,249 | -0.21(-1.87%) |
Aug 21, 2024 | 10.86 | 11.32 | 10.82 | 11.25 | 715,845 | +0.42(+3.88%) |
Aug 20, 2024 | 11.05 | 11.18 | 10.58 | 10.83 | 1,074,719 | -0.17(-1.55%) |
Aug 19, 2024 | 10.28 | 11.05 | 10.26 | 11.00 | 1,128,092 | +0.71(+6.90%) |
Aug 16, 2024 | 10.88 | 11.08 | 10.02 | 10.29 | 3,135,803 | -0.68(-6.20%) |
Aug 15, 2024 | 10.93 | 11.16 | 10.60 | 10.97 | 1,829,588 | +0.32(+3.00%) |
Aug 14, 2024 | 10.62 | 10.78 | 10.40 | 10.65 | 1,824,678 | +0.09(+0.85%) |
Aug 13, 2024 | 10.55 | 10.76 | 10.34 | 10.56 | 1,702,548 | +0.16(+1.54%) |
Aug 12, 2024 | 10.36 | 10.54 | 10.30 | 10.40 | 1,039,129 | +0.02(+0.19%) |
Aug 09, 2024 | 10.30 | 10.44 | 10.24 | 10.38 | 725,812 | +0.07(+0.68%) |
Aug 08, 2024 | 10.18 | 10.44 | 10.10 | 10.31 | 834,167 | +0.32(+3.20%) |
Aug 07, 2024 | 10.35 | 10.35 | 9.930 | 9.990 | 805,136 | -0.24(-2.35%) |
Aug 06, 2024 | 10.22 | 10.47 | 10.05 | 10.23 | 1,857,920 | +0.25(+2.51%) |
Aug 05, 2024 | 9.320 | 10.19 | 9.250 | 9.980 | 2,009,445 | +0.01(+0.10%) |
Aug 02, 2024 | 10.35 | 10.47 | 9.915 | 9.970 | 1,353,916 | -0.76(-7.08%) |
Aug 01, 2024 | 11.63 | 11.63 | 10.58 | 10.73 | 1,274,395 | -0.89(-7.66%) |
Jul 31, 2024 | 11.94 | 12.05 | 11.58 | 11.62 | 856,089 | -0.06(-0.51%) |
Jul 30, 2024 | 11.94 | 12.04 | 11.65 | 11.68 | 804,975 | -0.26(-2.18%) |
Jul 29, 2024 | 11.74 | 12.04 | 11.65 | 11.94 | 506,214 | +0.23(+1.96%) |
Jul 26, 2024 | 11.96 | 11.96 | 11.53 | 11.71 | 723,101 | +0.01(+0.09%) |
Jul 25, 2024 | 12.28 | 12.32 | 11.70 | 11.70 | 707,302 | -0.51(-4.18%) |
Jul 24, 2024 | 12.70 | 12.81 | 12.21 | 12.21 | 923,006 | -0.66(-5.13%) |
Jul 23, 2024 | 12.59 | 13.11 | 12.57 | 12.87 | 613,623 | +0.17(+1.34%) |
Jul 22, 2024 | 12.67 | 13.04 | 12.49 | 12.70 | 635,313 | +0.20(+1.60%) |
Jul 19, 2024 | 12.93 | 13.19 | 12.47 | 12.50 | 823,458 | -0.32(-2.50%) |
Jul 18, 2024 | 13.53 | 13.81 | 12.79 | 12.82 | 1,019,302 | -0.74(-5.46%) |
Jul 17, 2024 | 14.33 | 14.38 | 13.55 | 13.56 | 783,571 | -0.93(-6.42%) |
Jul 16, 2024 | 13.95 | 14.77 | 13.89 | 14.49 | 1,119,910 | +0.60(+4.32%) |
Jul 15, 2024 | 13.74 | 14.16 | 13.54 | 13.89 | 662,231 | +0.30(+2.21%) |
Jul 12, 2024 | 13.70 | 13.78 | 13.47 | 13.59 | 627,903 | +0.04(+0.30%) |
Jul 11, 2024 | 13.73 | 13.73 | 13.17 | 13.55 | 683,890 | -0.07(-0.51%) |
Jul 10, 2024 | 13.68 | 13.73 | 13.50 | 13.62 | 680,850 | -0.01(-0.07%) |
Jul 09, 2024 | 13.47 | 13.74 | 13.33 | 13.63 | 804,114 | +0.19(+1.41%) |
Jul 08, 2024 | 13.01 | 13.45 | 12.89 | 13.44 | 792,766 | +0.42(+3.23%) |
Jul 05, 2024 | 12.69 | 13.02 | 12.62 | 13.02 | 820,605 | +0.23(+1.80%) |
Jul 03, 2024 | 12.72 | 12.90 | 12.61 | 12.79 | 569,765 | +0.05(+0.39%) |
Jul 02, 2024 | 12.78 | 12.88 | 12.45 | 12.74 | 773,022 | -0.05(-0.39%) |
Jul 01, 2024 | 13.22 | 13.33 | 12.53 | 12.79 | 1,700,640 | -0.44(-3.33%) |
Jun 28, 2024 | 13.22 | 13.34 | 12.93 | 13.23 | 10,560,922 | +0.07(+0.53%) |
Jun 27, 2024 | 12.88 | 13.42 | 12.60 | 13.16 | 1,532,306 | +0.66(+5.28%) |
Jun 26, 2024 | 12.94 | 12.94 | 12.19 | 12.50 | 1,447,584 | -0.68(-5.16%) |
Jun 25, 2024 | 13.06 | 13.42 | 12.98 | 13.18 | 1,126,471 | +0.14(+1.07%) |
Jun 24, 2024 | 13.19 | 13.27 | 12.94 | 13.04 | 1,171,722 | -0.19(-1.44%) |
Jun 21, 2024 | 13.22 | 13.32 | 12.85 | 13.23 | 2,516,659 | -0.02(-0.15%) |
Jun 20, 2024 | 13.92 | 14.02 | 13.25 | 13.25 | 1,194,176 | -0.66(-4.74%) |
Jun 18, 2024 | 13.25 | 14.00 | 13.24 | 13.91 | 1,245,990 | +0.61(+4.59%) |
Jun 17, 2024 | 13.49 | 13.77 | 13.24 | 13.30 | 884,666 | -0.17(-1.26%) |
Jun 14, 2024 | 13.81 | 14.00 | 13.25 | 13.47 | 1,623,223 | -0.89(-6.20%) |
Jun 13, 2024 | 14.85 | 14.96 | 14.31 | 14.36 | 755,734 | -0.15(-1.03%) |
Jun 12, 2024 | 14.37 | 14.71 | 14.35 | 14.51 | 1,181,534 | +0.29(+2.04%) |
Jun 11, 2024 | 14.46 | 14.77 | 14.21 | 14.22 | 578,915 | -0.33(-2.27%) |
Jun 10, 2024 | 14.73 | 14.95 | 14.50 | 14.55 | 1,088,402 | -0.25(-1.69%) |
Jun 07, 2024 | 14.54 | 14.87 | 14.36 | 14.80 | 641,242 | +0.18(+1.23%) |
Jun 06, 2024 | 15.11 | 15.24 | 14.56 | 14.62 | 486,013 | -0.57(-3.75%) |
Jun 05, 2024 | 14.70 | 15.40 | 14.57 | 15.19 | 2,102,880 | +0.63(+4.33%) |
Jun 04, 2024 | 14.72 | 15.03 | 14.50 | 14.56 | 759,918 | -0.35(-2.35%) |