Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.99 | 14.13 | 12.90 | 13.84 | 862,539 | +1.03(+8.04%) |
Aug 22, 2024 | 12.89 | 13.08 | 12.55 | 12.81 | 520,799 | -0.17(-1.31%) |
Aug 21, 2024 | 12.89 | 13.36 | 12.49 | 12.98 | 740,991 | +0.23(+1.80%) |
Aug 20, 2024 | 12.64 | 12.82 | 12.25 | 12.75 | 517,191 | -0.14(-1.09%) |
Aug 19, 2024 | 13.05 | 13.63 | 12.45 | 12.89 | 1,583,826 | +0.44(+3.53%) |
Aug 16, 2024 | 12.92 | 13.09 | 12.25 | 12.45 | 562,257 | -0.66(-5.00%) |
Aug 15, 2024 | 12.59 | 13.33 | 12.45 | 13.11 | 497,578 | +0.67(+5.35%) |
Aug 14, 2024 | 12.19 | 12.50 | 12.11 | 12.44 | 405,255 | +0.27(+2.22%) |
Aug 13, 2024 | 12.09 | 12.53 | 11.94 | 12.17 | 510,249 | +0.14(+1.16%) |
Aug 12, 2024 | 11.89 | 12.48 | 11.65 | 12.03 | 821,746 | +0.28(+2.38%) |
Aug 09, 2024 | 11.88 | 11.99 | 11.35 | 11.75 | 913,444 | +0.00(+0.00%) |
Aug 08, 2024 | 11.50 | 12.11 | 11.11 | 11.75 | 1,252,819 | +0.94(+8.70%) |
Aug 07, 2024 | 11.22 | 11.25 | 10.48 | 10.81 | 537,585 | -0.08(-0.73%) |
Aug 06, 2024 | 11.21 | 11.21 | 10.72 | 10.89 | 402,811 | -0.17(-1.54%) |
Aug 05, 2024 | 10.68 | 11.28 | 10.46 | 11.06 | 571,242 | -0.45(-3.91%) |
Aug 02, 2024 | 10.83 | 11.73 | 10.83 | 11.51 | 808,593 | +0.08(+0.70%) |
Aug 01, 2024 | 11.90 | 11.92 | 11.32 | 11.43 | 425,254 | -0.39(-3.30%) |
Jul 31, 2024 | 11.63 | 11.98 | 11.40 | 11.82 | 580,888 | +0.27(+2.34%) |
Jul 30, 2024 | 11.53 | 12.06 | 11.22 | 11.55 | 534,125 | +0.09(+0.79%) |
Jul 29, 2024 | 11.81 | 11.87 | 11.38 | 11.46 | 382,064 | -0.28(-2.39%) |
Jul 26, 2024 | 11.49 | 11.83 | 11.10 | 11.74 | 861,506 | +0.46(+4.08%) |
Jul 25, 2024 | 11.77 | 11.80 | 11.11 | 11.28 | 532,052 | -0.18(-1.57%) |
Jul 24, 2024 | 12.00 | 12.20 | 11.45 | 11.46 | 712,832 | -0.67(-5.52%) |
Jul 23, 2024 | 11.91 | 12.44 | 11.61 | 12.13 | 1,083,456 | +0.25(+2.10%) |
Jul 22, 2024 | 10.99 | 12.13 | 10.80 | 11.88 | 809,118 | +0.94(+8.54%) |
Jul 19, 2024 | 11.29 | 12.06 | 10.76 | 10.95 | 1,105,645 | -0.23(-2.10%) |
Jul 18, 2024 | 11.90 | 12.18 | 10.80 | 11.18 | 2,481,280 | -0.93(-7.68%) |
Jul 17, 2024 | 12.23 | 12.53 | 11.77 | 12.11 | 1,378,108 | -0.11(-0.90%) |
Jul 16, 2024 | 12.98 | 12.99 | 12.01 | 12.22 | 924,273 | -0.45(-3.55%) |
Jul 15, 2024 | 11.65 | 12.69 | 11.50 | 12.67 | 1,161,838 | +1.02(+8.76%) |
Jul 12, 2024 | 11.50 | 11.82 | 11.37 | 11.65 | 822,756 | +0.33(+2.92%) |
Jul 11, 2024 | 10.65 | 11.70 | 10.62 | 11.32 | 937,998 | +0.87(+8.33%) |
Jul 10, 2024 | 10.52 | 10.88 | 10.43 | 10.45 | 641,217 | -0.06(-0.57%) |
Jul 09, 2024 | 10.45 | 10.89 | 10.20 | 10.51 | 718,038 | +0.08(+0.77%) |
Jul 08, 2024 | 10.34 | 10.94 | 10.34 | 10.43 | 877,696 | +0.13(+1.26%) |
Jul 05, 2024 | 10.22 | 10.55 | 10.09 | 10.30 | 242,972 | +0.05(+0.49%) |
Jul 03, 2024 | 10.25 | 10.52 | 10.12 | 10.25 | 198,318 | +0.00(+0.00%) |
Jul 02, 2024 | 10.81 | 10.84 | 9.818 | 10.25 | 602,418 | -0.56(-5.18%) |
Jul 01, 2024 | 10.31 | 10.94 | 9.950 | 10.81 | 540,342 | +0.51(+4.95%) |
Jun 28, 2024 | 10.52 | 10.59 | 10.05 | 10.30 | 904,344 | -0.10(-0.96%) |
Jun 27, 2024 | 10.24 | 10.45 | 9.880 | 10.40 | 411,092 | +0.18(+1.76%) |
Jun 26, 2024 | 10.24 | 10.39 | 10.01 | 10.22 | 406,296 | -0.11(-1.06%) |
Jun 25, 2024 | 10.71 | 10.79 | 10.28 | 10.33 | 542,058 | -0.50(-4.62%) |
Jun 24, 2024 | 10.97 | 11.12 | 10.60 | 10.83 | 553,821 | -0.25(-2.26%) |
Jun 21, 2024 | 11.77 | 11.94 | 10.81 | 11.08 | 939,979 | -0.73(-6.18%) |
Jun 20, 2024 | 11.74 | 12.17 | 11.26 | 11.81 | 648,461 | -0.06(-0.51%) |
Jun 18, 2024 | 11.63 | 12.75 | 11.40 | 11.87 | 804,839 | +0.17(+1.45%) |
Jun 17, 2024 | 11.32 | 11.84 | 11.01 | 11.70 | 751,848 | +0.35(+3.08%) |
Jun 14, 2024 | 10.73 | 11.40 | 10.66 | 11.35 | 349,826 | +0.40(+3.65%) |
Jun 13, 2024 | 10.84 | 11.04 | 10.51 | 10.95 | 225,703 | +0.08(+0.74%) |
Jun 12, 2024 | 11.24 | 11.37 | 10.73 | 10.87 | 390,307 | -0.16(-1.45%) |
Jun 11, 2024 | 10.64 | 11.05 | 10.25 | 11.03 | 284,399 | +0.29(+2.70%) |
Jun 10, 2024 | 10.53 | 11.07 | 10.33 | 10.74 | 447,050 | +0.14(+1.32%) |
Jun 07, 2024 | 9.600 | 10.77 | 9.600 | 10.60 | 513,061 | +0.92(+9.50%) |
Jun 06, 2024 | 10.22 | 10.28 | 9.500 | 9.680 | 460,990 | -0.63(-6.11%) |
Jun 05, 2024 | 10.43 | 10.69 | 10.10 | 10.31 | 515,808 | -0.05(-0.48%) |
Jun 04, 2024 | 10.35 | 10.56 | 9.970 | 10.36 | 389,105 | +0.03(+0.29%) |