Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 14.10 | 14.11 | 13.65 | 13.65 | 706,250 | -0.20(-1.44%) |
Aug 29, 2024 | 14.03 | 14.11 | 13.85 | 13.85 | 489,887 | -0.06(-0.43%) |
Aug 28, 2024 | 14.12 | 14.12 | 13.72 | 13.91 | 596,460 | -0.27(-1.90%) |
Aug 27, 2024 | 14.28 | 14.64 | 14.10 | 14.18 | 1,128,632 | +0.01(+0.07%) |
Aug 26, 2024 | 14.13 | 14.28 | 13.88 | 14.17 | 939,109 | +0.05(+0.35%) |
Aug 23, 2024 | 13.90 | 14.40 | 13.60 | 14.12 | 1,829,746 | +0.29(+2.10%) |
Aug 22, 2024 | 14.16 | 14.36 | 13.74 | 13.83 | 1,322,953 | -0.32(-2.26%) |
Aug 21, 2024 | 13.79 | 14.38 | 13.77 | 14.15 | 3,152,832 | +0.52(+3.82%) |
Aug 20, 2024 | 13.64 | 14.25 | 13.37 | 13.63 | 6,828,441 | +1.28(+10.36%) |
Aug 19, 2024 | 11.58 | 12.51 | 11.58 | 12.35 | 2,238,304 | +0.89(+7.77%) |
Aug 16, 2024 | 11.63 | 11.68 | 11.31 | 11.46 | 987,840 | -0.20(-1.72%) |
Aug 15, 2024 | 11.64 | 11.78 | 11.56 | 11.66 | 901,808 | +0.39(+3.46%) |
Aug 14, 2024 | 11.15 | 11.28 | 11.03 | 11.27 | 1,550,635 | +0.13(+1.17%) |
Aug 13, 2024 | 11.43 | 11.45 | 11.10 | 11.14 | 987,368 | -0.28(-2.45%) |
Aug 12, 2024 | 11.52 | 11.70 | 11.27 | 11.42 | 933,459 | -0.05(-0.44%) |
Aug 09, 2024 | 11.66 | 11.86 | 11.41 | 11.47 | 710,734 | -0.19(-1.63%) |
Aug 08, 2024 | 11.42 | 11.78 | 11.42 | 11.66 | 859,710 | +0.35(+3.09%) |
Aug 07, 2024 | 10.88 | 11.67 | 10.87 | 11.31 | 1,514,377 | +0.59(+5.50%) |
Aug 06, 2024 | 10.47 | 10.81 | 10.35 | 10.72 | 902,096 | +0.25(+2.39%) |
Aug 05, 2024 | 10.11 | 10.53 | 10.11 | 10.47 | 798,971 | -0.28(-2.60%) |
Aug 02, 2024 | 10.60 | 10.77 | 10.32 | 10.75 | 1,245,779 | -0.03(-0.28%) |
Aug 01, 2024 | 11.63 | 11.63 | 10.65 | 10.78 | 992,042 | -0.83(-7.15%) |
Jul 31, 2024 | 11.60 | 11.78 | 11.46 | 11.61 | 557,619 | +0.18(+1.57%) |
Jul 30, 2024 | 11.31 | 11.59 | 11.22 | 11.43 | 1,004,524 | +0.17(+1.51%) |
Jul 29, 2024 | 11.10 | 11.52 | 11.09 | 11.26 | 944,464 | +0.22(+1.99%) |
Jul 26, 2024 | 10.92 | 11.24 | 10.88 | 11.04 | 850,477 | +0.18(+1.66%) |
Jul 25, 2024 | 10.82 | 11.07 | 10.47 | 10.86 | 1,239,382 | +0.02(+0.18%) |
Jul 24, 2024 | 10.82 | 11.20 | 10.74 | 10.84 | 1,164,822 | -0.03(-0.28%) |
Jul 23, 2024 | 11.07 | 11.18 | 10.85 | 10.87 | 2,623,173 | -0.33(-2.95%) |
Jul 22, 2024 | 11.11 | 11.26 | 10.82 | 11.20 | 1,239,580 | +0.20(+1.82%) |
Jul 19, 2024 | 11.13 | 11.32 | 11.00 | 11.00 | 862,863 | -0.23(-2.05%) |
Jul 18, 2024 | 11.61 | 11.79 | 11.22 | 11.23 | 901,338 | -0.42(-3.61%) |
Jul 17, 2024 | 11.27 | 11.75 | 11.20 | 11.65 | 1,955,475 | +0.44(+3.93%) |
Jul 16, 2024 | 11.25 | 11.35 | 11.03 | 11.21 | 2,430,787 | -0.17(-1.49%) |
Jul 15, 2024 | 11.92 | 11.92 | 11.34 | 11.38 | 1,602,344 | -0.57(-4.77%) |
Jul 12, 2024 | 12.00 | 12.22 | 11.92 | 11.95 | 1,540,153 | +0.04(+0.34%) |
Jul 11, 2024 | 11.37 | 11.98 | 11.37 | 11.91 | 1,788,280 | +0.65(+5.77%) |
Jul 10, 2024 | 11.43 | 11.46 | 10.93 | 11.26 | 1,229,368 | -0.17(-1.49%) |
Jul 09, 2024 | 11.38 | 11.63 | 11.16 | 11.43 | 1,592,593 | +0.08(+0.70%) |
Jul 08, 2024 | 11.96 | 12.06 | 11.32 | 11.35 | 2,126,324 | -0.64(-5.34%) |
Jul 05, 2024 | 12.44 | 12.45 | 11.91 | 11.99 | 1,515,541 | -0.54(-4.31%) |
Jul 03, 2024 | 12.46 | 12.55 | 12.33 | 12.53 | 466,532 | +0.11(+0.89%) |
Jul 02, 2024 | 12.38 | 12.43 | 12.21 | 12.42 | 1,046,835 | +0.01(+0.08%) |
Jul 01, 2024 | 12.58 | 12.63 | 12.25 | 12.41 | 1,708,150 | -0.16(-1.27%) |
Jun 28, 2024 | 13.14 | 13.23 | 12.54 | 12.57 | 9,482,489 | -0.53(-4.05%) |
Jun 27, 2024 | 14.07 | 14.07 | 12.84 | 13.10 | 3,439,202 | -1.02(-7.22%) |
Jun 26, 2024 | 14.02 | 14.20 | 13.98 | 14.12 | 939,904 | +0.03(+0.21%) |
Jun 25, 2024 | 14.24 | 14.49 | 14.07 | 14.09 | 972,771 | -0.08(-0.56%) |
Jun 24, 2024 | 14.21 | 14.35 | 14.07 | 14.17 | 722,522 | -0.01(-0.07%) |
Jun 21, 2024 | 14.12 | 14.26 | 13.93 | 14.18 | 1,351,341 | +0.01(+0.07%) |
Jun 20, 2024 | 14.70 | 14.72 | 14.08 | 14.17 | 1,003,688 | -0.50(-3.41%) |
Jun 18, 2024 | 14.71 | 14.77 | 14.57 | 14.67 | 563,788 | -0.03(-0.20%) |
Jun 17, 2024 | 14.40 | 14.72 | 14.37 | 14.70 | 637,291 | +0.25(+1.73%) |
Jun 14, 2024 | 14.20 | 14.47 | 14.16 | 14.45 | 862,767 | +0.12(+0.84%) |
Jun 13, 2024 | 14.30 | 14.43 | 14.25 | 14.33 | 805,083 | -0.08(-0.56%) |
Jun 12, 2024 | 14.53 | 14.58 | 14.36 | 14.41 | 609,025 | +0.10(+0.70%) |
Jun 11, 2024 | 14.56 | 14.58 | 14.17 | 14.31 | 714,926 | -0.38(-2.59%) |
Jun 10, 2024 | 14.68 | 14.80 | 14.58 | 14.69 | 781,246 | +0.00(+0.00%) |
Jun 07, 2024 | 15.10 | 15.10 | 14.67 | 14.69 | 1,034,497 | -0.45(-2.97%) |
Jun 06, 2024 | 15.26 | 15.49 | 15.05 | 15.14 | 873,485 | -0.32(-2.07%) |
Jun 05, 2024 | 15.25 | 15.48 | 15.08 | 15.46 | 1,018,811 | +0.32(+2.11%) |
Jun 04, 2024 | 15.21 | 15.23 | 15.10 | 15.14 | 680,006 | -0.18(-1.17%) |