Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.49 | 13.15 | 12.37 | 13.05 | 757,692 | +0.74(+6.01%) |
Aug 22, 2024 | 12.85 | 12.85 | 12.29 | 12.31 | 524,509 | -0.40(-3.15%) |
Aug 21, 2024 | 12.74 | 12.81 | 12.44 | 12.71 | 465,043 | -0.01(-0.08%) |
Aug 20, 2024 | 12.85 | 13.18 | 12.44 | 12.72 | 849,267 | -0.20(-1.55%) |
Aug 19, 2024 | 12.06 | 12.93 | 11.98 | 12.92 | 1,050,349 | +0.99(+8.30%) |
Aug 16, 2024 | 12.10 | 12.38 | 11.75 | 11.93 | 975,789 | -0.26(-2.13%) |
Aug 15, 2024 | 12.69 | 12.71 | 11.85 | 12.19 | 1,580,049 | -0.07(-0.57%) |
Aug 14, 2024 | 12.61 | 12.82 | 12.18 | 12.26 | 689,648 | -0.24(-1.92%) |
Aug 13, 2024 | 12.00 | 12.87 | 12.00 | 12.50 | 1,546,149 | +0.65(+5.53%) |
Aug 12, 2024 | 14.00 | 14.09 | 11.69 | 11.85 | 2,556,970 | -2.38(-16.70%) |
Aug 09, 2024 | 16.25 | 16.30 | 13.54 | 14.22 | 3,625,994 | -0.88(-5.83%) |
Aug 08, 2024 | 14.11 | 15.15 | 13.86 | 15.10 | 1,683,718 | +1.31(+9.50%) |
Aug 07, 2024 | 13.03 | 14.51 | 12.97 | 13.79 | 1,748,442 | +1.34(+10.76%) |
Aug 06, 2024 | 12.20 | 12.70 | 11.71 | 12.45 | 719,007 | +0.53(+4.45%) |
Aug 05, 2024 | 12.09 | 12.53 | 11.35 | 11.92 | 1,234,559 | -1.65(-12.16%) |
Aug 02, 2024 | 13.34 | 13.75 | 13.09 | 13.57 | 784,381 | -0.56(-3.96%) |
Aug 01, 2024 | 14.95 | 15.02 | 13.84 | 14.13 | 804,423 | -0.75(-5.04%) |
Jul 31, 2024 | 14.61 | 15.50 | 14.22 | 14.88 | 1,577,599 | +0.34(+2.34%) |
Jul 30, 2024 | 14.84 | 14.92 | 13.96 | 14.54 | 757,208 | +0.35(+2.47%) |
Jul 29, 2024 | 15.00 | 15.11 | 14.05 | 14.19 | 585,147 | -0.76(-5.08%) |
Jul 26, 2024 | 15.05 | 15.08 | 14.52 | 14.95 | 552,186 | +0.20(+1.36%) |
Jul 25, 2024 | 14.13 | 15.04 | 14.03 | 14.75 | 488,255 | +0.60(+4.24%) |
Jul 24, 2024 | 15.00 | 15.27 | 14.01 | 14.15 | 916,524 | -1.13(-7.40%) |
Jul 23, 2024 | 15.00 | 15.62 | 14.76 | 15.28 | 981,783 | +0.14(+0.92%) |
Jul 22, 2024 | 14.81 | 15.19 | 14.29 | 15.14 | 541,352 | +0.48(+3.27%) |
Jul 19, 2024 | 14.46 | 15.02 | 14.12 | 14.66 | 777,340 | +0.32(+2.23%) |
Jul 18, 2024 | 14.68 | 15.50 | 14.28 | 14.34 | 1,215,564 | -0.35(-2.38%) |
Jul 17, 2024 | 14.61 | 15.19 | 13.92 | 14.69 | 824,435 | -0.40(-2.65%) |
Jul 16, 2024 | 13.99 | 15.12 | 13.99 | 15.09 | 2,149,827 | +1.13(+8.09%) |
Jul 15, 2024 | 13.17 | 14.06 | 12.92 | 13.96 | 1,131,067 | +0.94(+7.22%) |
Jul 12, 2024 | 13.10 | 13.33 | 12.78 | 13.02 | 587,871 | -0.03(-0.23%) |
Jul 11, 2024 | 12.75 | 13.11 | 12.40 | 13.05 | 900,648 | +0.63(+5.07%) |
Jul 10, 2024 | 13.16 | 13.16 | 12.40 | 12.42 | 613,034 | -0.68(-5.15%) |
Jul 09, 2024 | 13.30 | 13.54 | 13.07 | 13.10 | 480,131 | -0.21(-1.54%) |
Jul 08, 2024 | 13.30 | 13.49 | 13.07 | 13.30 | 575,399 | +0.03(+0.23%) |
Jul 05, 2024 | 13.50 | 13.54 | 12.91 | 13.27 | 715,961 | -0.37(-2.71%) |
Jul 03, 2024 | 13.48 | 13.67 | 13.24 | 13.64 | 572,947 | +0.14(+1.04%) |
Jul 02, 2024 | 13.16 | 13.53 | 12.53 | 13.50 | 1,096,324 | +0.17(+1.28%) |
Jul 01, 2024 | 12.75 | 13.35 | 12.55 | 13.33 | 1,395,800 | +0.57(+4.47%) |
Jun 28, 2024 | 12.73 | 12.91 | 12.46 | 12.76 | 7,718,881 | +0.08(+0.63%) |
Jun 27, 2024 | 12.17 | 12.81 | 12.10 | 12.68 | 843,434 | +0.43(+3.51%) |
Jun 26, 2024 | 11.95 | 12.55 | 11.91 | 12.25 | 749,688 | +0.24(+2.00%) |
Jun 25, 2024 | 11.86 | 12.38 | 11.86 | 12.01 | 744,563 | +0.07(+0.59%) |
Jun 24, 2024 | 11.83 | 12.09 | 11.63 | 11.94 | 663,949 | +0.04(+0.34%) |
Jun 21, 2024 | 11.97 | 12.20 | 11.75 | 11.90 | 955,037 | -0.15(-1.24%) |
Jun 20, 2024 | 12.25 | 12.30 | 11.81 | 12.05 | 532,420 | -0.22(-1.79%) |
Jun 18, 2024 | 11.80 | 12.47 | 11.77 | 12.27 | 501,811 | +0.35(+2.94%) |
Jun 17, 2024 | 12.40 | 12.50 | 11.85 | 11.92 | 799,669 | -0.48(-3.87%) |
Jun 14, 2024 | 12.89 | 12.95 | 12.34 | 12.40 | 499,682 | -0.48(-3.73%) |
Jun 13, 2024 | 13.40 | 13.74 | 12.62 | 12.88 | 658,899 | -0.43(-3.23%) |
Jun 12, 2024 | 12.50 | 13.57 | 12.50 | 13.31 | 1,716,678 | +1.22(+10.09%) |
Jun 11, 2024 | 11.95 | 12.10 | 11.77 | 12.09 | 595,601 | -0.01(-0.08%) |
Jun 10, 2024 | 12.07 | 12.46 | 11.87 | 12.10 | 612,426 | -0.25(-2.02%) |
Jun 07, 2024 | 12.01 | 12.49 | 12.00 | 12.35 | 741,269 | -0.05(-0.40%) |
Jun 06, 2024 | 11.98 | 12.49 | 11.70 | 12.40 | 1,039,832 | +0.59(+5.00%) |
Jun 05, 2024 | 11.16 | 11.88 | 11.16 | 11.81 | 918,542 | +0.70(+6.30%) |
Jun 04, 2024 | 11.00 | 11.46 | 10.95 | 11.11 | 724,220 | -0.06(-0.54%) |