Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 11.61 | 11.84 | 11.61 | 11.72 | 185,499 | +0.02(+0.17%) |
Aug 15, 2024 | 11.69 | 11.95 | 11.57 | 11.70 | 111,559 | +0.24(+2.09%) |
Aug 14, 2024 | 11.74 | 11.92 | 11.44 | 11.46 | 140,782 | -0.09(-0.78%) |
Aug 13, 2024 | 11.35 | 11.63 | 11.20 | 11.55 | 219,576 | +0.30(+2.67%) |
Aug 12, 2024 | 11.59 | 11.63 | 11.21 | 11.25 | 227,998 | -0.24(-2.09%) |
Aug 09, 2024 | 11.95 | 12.00 | 11.44 | 11.49 | 274,138 | -0.41(-3.45%) |
Aug 08, 2024 | 11.91 | 12.02 | 11.84 | 11.90 | 240,770 | +0.00(+0.00%) |
Aug 07, 2024 | 12.10 | 12.18 | 11.68 | 11.90 | 322,712 | -0.10(-0.83%) |
Aug 06, 2024 | 12.12 | 12.18 | 11.70 | 12.00 | 288,809 | -0.18(-1.48%) |
Aug 05, 2024 | 12.31 | 12.35 | 11.60 | 12.18 | 469,383 | -0.73(-5.65%) |
Aug 02, 2024 | 12.97 | 13.74 | 12.71 | 12.91 | 448,989 | +0.04(+0.31%) |
Aug 01, 2024 | 13.50 | 13.55 | 12.50 | 12.87 | 430,871 | -0.63(-4.67%) |
Jul 31, 2024 | 13.74 | 13.86 | 13.35 | 13.50 | 306,578 | -0.23(-1.68%) |
Jul 30, 2024 | 13.82 | 13.93 | 13.70 | 13.73 | 128,337 | -0.03(-0.22%) |
Jul 29, 2024 | 14.13 | 14.13 | 13.72 | 13.76 | 87,212 | -0.32(-2.27%) |
Jul 26, 2024 | 14.20 | 14.36 | 13.95 | 14.08 | 142,541 | +0.04(+0.28%) |
Jul 25, 2024 | 13.83 | 14.31 | 13.83 | 14.04 | 370,732 | +0.28(+2.03%) |
Jul 24, 2024 | 14.26 | 14.41 | 13.75 | 13.76 | 182,937 | -0.47(-3.30%) |
Jul 23, 2024 | 13.91 | 14.38 | 13.88 | 14.23 | 219,729 | +0.34(+2.45%) |
Jul 22, 2024 | 14.04 | 14.12 | 13.73 | 13.89 | 193,366 | -0.10(-0.71%) |
Jul 19, 2024 | 14.29 | 14.43 | 13.96 | 13.99 | 165,871 | -0.35(-2.44%) |
Jul 18, 2024 | 14.98 | 15.11 | 14.31 | 14.34 | 242,697 | -0.65(-4.34%) |
Jul 17, 2024 | 14.92 | 15.14 | 14.67 | 14.99 | 229,345 | +0.10(+0.67%) |
Jul 16, 2024 | 14.84 | 15.07 | 14.75 | 14.89 | 231,400 | +0.15(+1.02%) |
Jul 15, 2024 | 14.60 | 15.10 | 14.42 | 14.74 | 196,005 | +0.19(+1.31%) |
Jul 12, 2024 | 14.38 | 14.59 | 14.12 | 14.55 | 159,800 | +0.31(+2.18%) |
Jul 11, 2024 | 14.10 | 14.52 | 13.89 | 14.24 | 262,747 | +0.38(+2.74%) |
Jul 10, 2024 | 13.67 | 13.95 | 13.61 | 13.86 | 169,474 | +0.21(+1.54%) |
Jul 09, 2024 | 13.89 | 13.89 | 13.59 | 13.65 | 133,205 | -0.29(-2.08%) |
Jul 08, 2024 | 13.75 | 14.01 | 13.75 | 13.94 | 168,334 | +0.04(+0.29%) |
Jul 05, 2024 | 14.42 | 14.47 | 13.75 | 13.90 | 258,849 | -0.60(-4.14%) |
Jul 03, 2024 | 14.20 | 14.53 | 14.06 | 14.50 | 116,834 | +0.39(+2.76%) |
Jul 02, 2024 | 14.24 | 14.49 | 14.01 | 14.11 | 189,334 | -0.06(-0.42%) |
Jul 01, 2024 | 14.42 | 14.51 | 14.07 | 14.17 | 180,820 | -0.25(-1.73%) |
Jun 28, 2024 | 14.42 | 14.56 | 14.29 | 14.42 | 319,305 | +0.07(+0.49%) |
Jun 27, 2024 | 14.62 | 14.74 | 14.35 | 14.35 | 98,474 | -0.17(-1.17%) |
Jun 26, 2024 | 14.26 | 14.53 | 14.10 | 14.52 | 179,950 | +0.26(+1.82%) |
Jun 25, 2024 | 14.21 | 14.35 | 14.11 | 14.26 | 174,440 | +0.00(+0.00%) |
Jun 24, 2024 | 14.54 | 14.89 | 14.23 | 14.26 | 326,365 | -0.19(-1.31%) |
Jun 21, 2024 | 14.54 | 14.67 | 14.34 | 14.45 | 335,207 | -0.05(-0.34%) |
Jun 20, 2024 | 14.17 | 14.55 | 14.02 | 14.50 | 295,630 | +0.15(+1.05%) |
Jun 18, 2024 | 14.54 | 14.56 | 14.33 | 14.35 | 295,211 | -0.15(-1.03%) |
Jun 17, 2024 | 14.52 | 14.76 | 14.33 | 14.50 | 544,557 | +0.07(+0.49%) |
Jun 14, 2024 | 14.60 | 14.98 | 13.83 | 14.43 | 1,176,716 | +1.21(+9.15%) |
Jun 13, 2024 | 12.82 | 13.28 | 12.55 | 13.22 | 603,960 | +0.37(+2.88%) |
Jun 12, 2024 | 12.72 | 12.93 | 12.60 | 12.85 | 309,013 | +0.13(+1.02%) |
Jun 11, 2024 | 12.34 | 12.78 | 12.26 | 12.72 | 267,298 | +0.22(+1.76%) |
Jun 10, 2024 | 12.56 | 12.69 | 12.32 | 12.50 | 340,537 | -0.10(-0.79%) |
Jun 07, 2024 | 12.20 | 12.61 | 12.05 | 12.60 | 554,030 | +0.25(+2.02%) |
Jun 06, 2024 | 11.65 | 12.38 | 11.51 | 12.35 | 482,226 | +0.79(+6.83%) |
Jun 05, 2024 | 11.53 | 11.56 | 11.12 | 11.56 | 446,565 | +0.12(+1.05%) |
Jun 04, 2024 | 11.77 | 11.77 | 11.14 | 11.44 | 396,796 | -0.31(-2.64%) |