Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.48 | 14.41 | 13.33 | 14.12 | 91,414 | +0.78(+5.85%) |
Aug 22, 2024 | 13.37 | 13.45 | 13.25 | 13.34 | 64,329 | +0.02(+0.15%) |
Aug 21, 2024 | 13.44 | 13.44 | 13.25 | 13.32 | 38,503 | -0.03(-0.22%) |
Aug 20, 2024 | 13.53 | 13.53 | 13.30 | 13.35 | 44,630 | -0.14(-1.04%) |
Aug 19, 2024 | 13.40 | 13.59 | 13.34 | 13.49 | 77,494 | +0.09(+0.67%) |
Aug 16, 2024 | 13.17 | 13.64 | 13.17 | 13.40 | 223,844 | +0.23(+1.75%) |
Aug 15, 2024 | 13.10 | 13.39 | 13.08 | 13.17 | 72,576 | +0.40(+3.13%) |
Aug 14, 2024 | 12.82 | 12.85 | 12.67 | 12.77 | 43,063 | -0.02(-0.16%) |
Aug 13, 2024 | 12.80 | 13.06 | 12.57 | 12.79 | 53,613 | +0.14(+1.11%) |
Aug 12, 2024 | 12.93 | 13.10 | 12.57 | 12.65 | 58,082 | -0.21(-1.63%) |
Aug 09, 2024 | 12.89 | 13.17 | 12.73 | 12.86 | 51,511 | -0.05(-0.39%) |
Aug 08, 2024 | 13.02 | 13.16 | 12.80 | 12.91 | 50,335 | +0.09(+0.70%) |
Aug 07, 2024 | 13.12 | 13.19 | 12.78 | 12.82 | 54,022 | -0.10(-0.77%) |
Aug 06, 2024 | 12.91 | 13.14 | 12.75 | 12.92 | 70,810 | +0.00(+0.00%) |
Aug 05, 2024 | 12.91 | 13.19 | 12.61 | 12.92 | 107,401 | -0.51(-3.80%) |
Aug 02, 2024 | 13.21 | 13.74 | 12.32 | 13.43 | 79,468 | -0.38(-2.75%) |
Aug 01, 2024 | 14.47 | 14.63 | 13.78 | 13.81 | 135,857 | -0.71(-4.89%) |
Jul 31, 2024 | 14.64 | 14.94 | 14.42 | 14.52 | 146,965 | -0.10(-0.68%) |
Jul 30, 2024 | 14.27 | 14.70 | 14.27 | 14.62 | 160,479 | +0.09(+0.62%) |
Jul 29, 2024 | 14.66 | 14.69 | 14.42 | 14.53 | 81,572 | -0.11(-0.75%) |
Jul 26, 2024 | 14.85 | 14.99 | 14.53 | 14.64 | 144,234 | +0.20(+1.39%) |
Jul 25, 2024 | 13.92 | 14.67 | 13.71 | 14.44 | 164,409 | +0.67(+4.87%) |
Jul 24, 2024 | 13.78 | 14.02 | 13.76 | 13.77 | 184,827 | -0.11(-0.76%) |
Jul 23, 2024 | 13.54 | 13.98 | 13.54 | 13.88 | 159,580 | +0.24(+1.80%) |
Jul 22, 2024 | 13.31 | 13.71 | 13.15 | 13.63 | 105,061 | +0.32(+2.40%) |
Jul 19, 2024 | 13.33 | 13.62 | 13.21 | 13.31 | 69,343 | +0.00(+0.00%) |
Jul 18, 2024 | 13.50 | 13.85 | 13.30 | 13.31 | 166,724 | -0.28(-2.06%) |
Jul 17, 2024 | 13.39 | 13.89 | 13.37 | 13.59 | 147,856 | +0.05(+0.37%) |
Jul 16, 2024 | 12.91 | 13.57 | 12.89 | 13.54 | 103,166 | +0.83(+6.53%) |
Jul 15, 2024 | 12.44 | 12.99 | 12.43 | 12.71 | 92,813 | +0.45(+3.67%) |
Jul 12, 2024 | 12.25 | 12.54 | 12.24 | 12.26 | 66,796 | +0.09(+0.74%) |
Jul 11, 2024 | 11.79 | 12.35 | 11.73 | 12.17 | 129,407 | +0.69(+6.01%) |
Jul 10, 2024 | 11.33 | 11.52 | 11.33 | 11.48 | 48,312 | +0.13(+1.15%) |
Jul 09, 2024 | 11.21 | 11.35 | 11.15 | 11.35 | 23,292 | +0.14(+1.25%) |
Jul 08, 2024 | 11.11 | 11.32 | 11.11 | 11.21 | 56,813 | +0.14(+1.26%) |
Jul 05, 2024 | 11.29 | 11.51 | 11.03 | 11.07 | 71,100 | -0.26(-2.29%) |
Jul 03, 2024 | 11.49 | 11.49 | 11.29 | 11.33 | 25,514 | -0.13(-1.13%) |
Jul 02, 2024 | 11.38 | 11.51 | 11.33 | 11.46 | 48,828 | +0.09(+0.79%) |
Jul 01, 2024 | 11.46 | 11.51 | 11.27 | 11.37 | 74,124 | -0.08(-0.70%) |
Jun 28, 2024 | 11.13 | 11.55 | 11.09 | 11.45 | 551,652 | +0.45(+4.09%) |
Jun 27, 2024 | 10.77 | 11.00 | 10.74 | 11.00 | 46,867 | +0.22(+2.04%) |
Jun 26, 2024 | 10.39 | 10.86 | 10.39 | 10.78 | 198,896 | +0.28(+2.67%) |
Jun 25, 2024 | 10.53 | 10.67 | 10.39 | 10.50 | 115,981 | -0.05(-0.47%) |
Jun 24, 2024 | 10.48 | 10.68 | 10.47 | 10.55 | 259,810 | +0.05(+0.48%) |
Jun 21, 2024 | 10.55 | 10.79 | 10.48 | 10.50 | 176,229 | -0.12(-1.13%) |
Jun 20, 2024 | 10.59 | 10.83 | 10.59 | 10.62 | 54,242 | -0.05(-0.47%) |
Jun 18, 2024 | 10.70 | 10.76 | 10.63 | 10.67 | 63,363 | +0.02(+0.19%) |
Jun 17, 2024 | 10.48 | 10.67 | 10.36 | 10.65 | 61,103 | +0.16(+1.53%) |
Jun 14, 2024 | 10.54 | 10.58 | 10.44 | 10.49 | 45,712 | -0.18(-1.69%) |
Jun 13, 2024 | 10.88 | 10.93 | 10.63 | 10.67 | 31,492 | -0.22(-2.02%) |
Jun 12, 2024 | 10.96 | 11.10 | 10.82 | 10.89 | 133,090 | +0.30(+2.83%) |
Jun 11, 2024 | 10.61 | 10.67 | 10.54 | 10.59 | 152,706 | -0.09(-0.84%) |
Jun 10, 2024 | 10.76 | 10.89 | 10.61 | 10.68 | 43,041 | -0.15(-1.39%) |
Jun 07, 2024 | 10.85 | 10.94 | 10.81 | 10.83 | 37,420 | -0.09(-0.82%) |
Jun 06, 2024 | 10.84 | 10.95 | 10.84 | 10.92 | 32,914 | +0.04(+0.37%) |
Jun 05, 2024 | 10.96 | 11.04 | 10.87 | 10.88 | 51,709 | -0.02(-0.18%) |
Jun 04, 2024 | 10.96 | 11.11 | 10.80 | 10.90 | 86,158 | -0.13(-1.18%) |