Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.93 | 13.38 | 12.76 | 12.76 | 19,768 | -0.07(-0.55%) |
Aug 22, 2024 | 13.16 | 13.16 | 12.78 | 12.83 | 35,744 | -0.71(-5.24%) |
Aug 21, 2024 | 13.29 | 13.54 | 13.05 | 13.54 | 30,928 | +0.30(+2.27%) |
Aug 20, 2024 | 13.85 | 14.24 | 13.24 | 13.24 | 40,594 | -0.32(-2.36%) |
Aug 19, 2024 | 12.34 | 13.63 | 12.34 | 13.56 | 52,020 | +1.25(+10.15%) |
Aug 16, 2024 | 12.30 | 12.36 | 11.93 | 12.31 | 49,297 | +0.29(+2.41%) |
Aug 15, 2024 | 11.77 | 12.12 | 11.74 | 12.02 | 32,617 | +0.20(+1.69%) |
Aug 14, 2024 | 11.85 | 12.08 | 11.79 | 11.82 | 35,040 | -0.21(-1.75%) |
Aug 13, 2024 | 11.57 | 12.21 | 11.57 | 12.03 | 32,618 | +0.52(+4.52%) |
Aug 12, 2024 | 11.62 | 11.76 | 11.27 | 11.51 | 55,863 | +0.06(+0.52%) |
Aug 09, 2024 | 11.27 | 11.45 | 11.13 | 11.45 | 37,254 | +0.20(+1.78%) |
Aug 08, 2024 | 11.25 | 11.51 | 10.95 | 11.25 | 77,399 | +0.15(+1.35%) |
Aug 07, 2024 | 11.47 | 11.58 | 10.84 | 11.10 | 53,950 | -0.23(-2.03%) |
Aug 06, 2024 | 11.04 | 11.45 | 11.04 | 11.33 | 57,656 | -0.58(-4.87%) |
Aug 02, 2024 | 11.91 | 0 | -0.61(-4.87%) | |||
Aug 01, 2024 | 12.87 | 12.94 | 12.29 | 12.52 | 47,619 | -0.41(-3.17%) |
Jul 31, 2024 | 12.75 | 13.30 | 12.75 | 12.93 | 56,273 | +0.27(+2.13%) |
Jul 30, 2024 | 12.61 | 12.69 | 12.31 | 12.66 | 21,235 | +0.15(+1.20%) |
Jul 29, 2024 | 12.58 | 12.64 | 12.25 | 12.51 | 10,025 | -0.06(-0.48%) |
Jul 26, 2024 | 12.79 | 12.84 | 12.49 | 12.57 | 46,062 | -0.13(-1.02%) |
Jul 25, 2024 | 12.26 | 12.84 | 12.07 | 12.70 | 32,379 | +0.15(+1.20%) |
Jul 24, 2024 | 12.98 | 13.15 | 12.55 | 12.55 | 15,000 | -0.24(-1.88%) |
Jul 23, 2024 | 12.80 | 12.97 | 12.70 | 12.79 | 6,078 | -0.01(-0.08%) |
Jul 22, 2024 | 12.68 | 12.88 | 12.58 | 12.80 | 44,442 | -0.02(-0.16%) |
Jul 19, 2024 | 13.08 | 13.09 | 12.78 | 12.82 | 11,225 | -0.25(-1.91%) |
Jul 18, 2024 | 13.59 | 13.59 | 12.90 | 13.07 | 14,292 | -0.57(-4.18%) |
Jul 17, 2024 | 14.35 | 14.35 | 13.60 | 13.64 | 71,258 | -0.68(-4.75%) |
Jul 16, 2024 | 13.86 | 14.32 | 13.86 | 14.32 | 26,647 | +0.45(+3.24%) |
Jul 15, 2024 | 14.08 | 14.08 | 13.72 | 13.87 | 9,354 | -0.01(-0.07%) |
Jul 12, 2024 | 14.00 | 14.02 | 13.83 | 13.88 | 12,299 | -0.17(-1.21%) |
Jul 11, 2024 | 14.22 | 14.30 | 13.91 | 14.05 | 23,098 | +0.05(+0.36%) |
Jul 10, 2024 | 13.62 | 14.20 | 13.62 | 14.00 | 24,524 | +0.47(+3.47%) |
Jul 09, 2024 | 13.81 | 13.89 | 13.50 | 13.53 | 9,118 | -0.27(-1.96%) |
Jul 08, 2024 | 13.60 | 13.93 | 13.45 | 13.80 | 13,483 | +0.03(+0.22%) |
Jul 05, 2024 | 13.45 | 13.88 | 13.35 | 13.77 | 18,431 | +0.39(+2.91%) |
Jul 04, 2024 | 12.95 | 13.53 | 12.95 | 13.38 | 13,096 | +0.11(+0.83%) |
Jul 03, 2024 | 12.55 | 13.35 | 12.55 | 13.27 | 12,931 | +0.85(+6.84%) |
Jul 02, 2024 | 12.19 | 12.45 | 12.10 | 12.42 | 6,209 | -0.13(-1.04%) |
Jun 28, 2024 | 12.55 | 0 | +0.02(+0.16%) | |||
Jun 27, 2024 | 12.67 | 12.89 | 12.52 | 12.53 | 14,210 | -0.15(-1.18%) |
Jun 26, 2024 | 12.63 | 12.82 | 12.54 | 12.68 | 9,219 | -0.05(-0.39%) |
Jun 25, 2024 | 12.81 | 13.07 | 12.73 | 12.73 | 25,129 | -0.24(-1.85%) |
Jun 24, 2024 | 13.05 | 13.30 | 12.80 | 12.97 | 28,454 | -0.41(-3.06%) |
Jun 21, 2024 | 13.03 | 13.38 | 12.86 | 13.38 | 32,095 | +0.20(+1.52%) |
Jun 20, 2024 | 13.44 | 13.54 | 13.15 | 13.18 | 29,021 | -0.14(-1.05%) |
Jun 19, 2024 | 13.41 | 13.41 | 13.25 | 13.32 | 2,900 | -0.07(-0.52%) |
Jun 18, 2024 | 13.30 | 13.51 | 13.25 | 13.39 | 15,904 | +0.01(+0.07%) |
Jun 17, 2024 | 14.02 | 14.23 | 13.33 | 13.38 | 24,732 | -0.88(-6.17%) |
Jun 14, 2024 | 14.17 | 14.26 | 13.91 | 14.26 | 14,041 | +0.17(+1.21%) |
Jun 13, 2024 | 14.19 | 14.53 | 14.01 | 14.09 | 23,207 | -0.12(-0.84%) |
Jun 12, 2024 | 14.74 | 14.74 | 14.19 | 14.21 | 19,774 | -0.21(-1.46%) |
Jun 11, 2024 | 14.56 | 14.57 | 14.24 | 14.42 | 14,475 | -0.36(-2.44%) |
Jun 10, 2024 | 14.80 | 14.81 | 14.37 | 14.78 | 20,756 | +0.11(+0.75%) |
Jun 07, 2024 | 15.03 | 15.14 | 14.50 | 14.67 | 52,775 | -0.83(-5.35%) |
Jun 06, 2024 | 15.40 | 15.73 | 15.20 | 15.50 | 27,941 | +0.28(+1.84%) |
Jun 05, 2024 | 15.27 | 15.41 | 15.05 | 15.22 | 26,820 | -0.03(-0.20%) |
Jun 04, 2024 | 15.87 | 15.87 | 15.08 | 15.25 | 23,300 | -1.13(-6.90%) |