Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.50 | 14.50 | 13.82 | 14.12 | 147,567 | +0.40(+2.92%) |
Aug 22, 2024 | 14.03 | 14.03 | 13.29 | 13.72 | 470,869 | -0.29(-2.07%) |
Aug 21, 2024 | 13.80 | 14.02 | 13.80 | 14.01 | 529,812 | +0.83(+6.30%) |
Aug 20, 2024 | 13.70 | 13.70 | 13.18 | 13.18 | 425,766 | -1.72(-11.54%) |
Aug 19, 2024 | 14.24 | 15.21 | 14.20 | 14.90 | 972,737 | +3.26(+28.01%) |
Aug 16, 2024 | 11.89 | 11.89 | 11.50 | 11.64 | 115,789 | -0.31(-2.56%) |
Aug 15, 2024 | 11.88 | 11.95 | 11.68 | 11.95 | 334,753 | +0.14(+1.15%) |
Aug 14, 2024 | 11.81 | 11.88 | 11.77 | 11.81 | 117,571 | +0.01(+0.08%) |
Aug 13, 2024 | 12.11 | 12.11 | 11.65 | 11.80 | 390,150 | +0.38(+3.33%) |
Aug 12, 2024 | 11.34 | 11.87 | 11.30 | 11.42 | 527,616 | +0.00(+0.00%) |
Aug 09, 2024 | 11.40 | 11.42 | 11.30 | 11.42 | 767,237 | -0.08(-0.70%) |
Aug 08, 2024 | 11.95 | 11.95 | 11.36 | 11.50 | 455,193 | +0.02(+0.17%) |
Aug 07, 2024 | 11.64 | 12.13 | 11.48 | 11.48 | 401,083 | -0.08(-0.69%) |
Aug 06, 2024 | 11.19 | 12.09 | 11.19 | 11.56 | 463,617 | -0.04(-0.34%) |
Aug 05, 2024 | 11.90 | 11.90 | 10.86 | 11.60 | 353,158 | -0.35(-2.89%) |
Aug 02, 2024 | 11.96 | 12.00 | 11.56 | 11.95 | 355,227 | +0.11(+0.89%) |
Aug 01, 2024 | 11.93 | 11.94 | 11.82 | 11.84 | 283,054 | -0.11(-0.92%) |
Jul 31, 2024 | 12.17 | 12.17 | 11.80 | 11.95 | 257,115 | +0.31(+2.66%) |
Jul 30, 2024 | 11.90 | 12.05 | 11.57 | 11.64 | 471,147 | +0.17(+1.48%) |
Jul 29, 2024 | 11.99 | 11.99 | 11.41 | 11.47 | 717,476 | +0.20(+1.77%) |
Jul 26, 2024 | 11.35 | 11.67 | 11.20 | 11.27 | 454,223 | -0.08(-0.70%) |
Jul 25, 2024 | 11.26 | 11.39 | 11.26 | 11.35 | 477,329 | +0.06(+0.53%) |
Jul 24, 2024 | 11.84 | 11.84 | 11.29 | 11.29 | 228,040 | -0.17(-1.48%) |
Jul 23, 2024 | 11.45 | 11.51 | 11.43 | 11.46 | 292,660 | +0.06(+0.53%) |
Jul 22, 2024 | 11.45 | 11.92 | 11.25 | 11.40 | 470,606 | +0.03(+0.26%) |
Jul 19, 2024 | 11.39 | 11.43 | 11.34 | 11.37 | 276,556 | -0.06(-0.52%) |
Jul 18, 2024 | 11.51 | 11.54 | 11.39 | 11.43 | 246,477 | +0.07(+0.62%) |
Jul 17, 2024 | 11.38 | 11.50 | 11.32 | 11.36 | 175,314 | +0.09(+0.80%) |
Jul 16, 2024 | 11.08 | 11.32 | 11.08 | 11.27 | 540,247 | -0.15(-1.31%) |
Jul 15, 2024 | 11.50 | 11.80 | 11.00 | 11.42 | 388,487 | -0.03(-0.26%) |
Jul 12, 2024 | 11.51 | 11.70 | 11.45 | 11.45 | 221,203 | -0.05(-0.43%) |
Jul 11, 2024 | 11.70 | 11.70 | 11.40 | 11.50 | 412,221 | -0.55(-4.56%) |
Jul 10, 2024 | 12.44 | 12.44 | 11.94 | 12.05 | 166,834 | +0.02(+0.17%) |
Jul 09, 2024 | 12.60 | 12.60 | 12.02 | 12.03 | 171,126 | -0.19(-1.51%) |
Jul 08, 2024 | 12.36 | 12.74 | 12.20 | 12.21 | 348,537 | -0.11(-0.85%) |
Jul 05, 2024 | 11.99 | 12.74 | 11.99 | 12.32 | 347,504 | +0.10(+0.82%) |
Jul 03, 2024 | 12.51 | 12.51 | 12.16 | 12.22 | 172,217 | +0.00(+0.00%) |
Jul 02, 2024 | 12.27 | 12.27 | 12.00 | 12.22 | 408,956 | +0.17(+1.41%) |
Jul 01, 2024 | 12.20 | 12.49 | 12.05 | 12.05 | 384,186 | -0.15(-1.23%) |
Jun 28, 2024 | 12.55 | 12.55 | 11.91 | 12.20 | 301,516 | +0.06(+0.49%) |
Jun 27, 2024 | 11.81 | 12.24 | 11.81 | 12.14 | 223,644 | -0.11(-0.90%) |
Jun 26, 2024 | 12.07 | 12.29 | 12.07 | 12.25 | 176,827 | +0.00(+0.00%) |
Jun 25, 2024 | 12.10 | 12.26 | 12.00 | 12.25 | 346,978 | +0.13(+1.07%) |
Jun 24, 2024 | 12.21 | 12.50 | 12.11 | 12.12 | 569,927 | +0.00(+0.00%) |
Jun 21, 2024 | 11.79 | 12.16 | 11.79 | 12.12 | 372,956 | -0.03(-0.25%) |
Jun 20, 2024 | 12.19 | 12.55 | 11.91 | 12.15 | 175,754 | -0.22(-1.78%) |
Jun 18, 2024 | 11.96 | 12.71 | 11.96 | 12.37 | 364,863 | -0.33(-2.60%) |
Jun 17, 2024 | 12.63 | 13.03 | 12.61 | 12.70 | 162,179 | +0.03(+0.24%) |
Jun 14, 2024 | 12.79 | 12.84 | 12.61 | 12.67 | 116,200 | -0.15(-1.17%) |
Jun 13, 2024 | 12.50 | 12.88 | 12.50 | 12.82 | 125,109 | -0.13(-1.00%) |
Jun 12, 2024 | 13.21 | 13.43 | 12.94 | 12.95 | 146,663 | -0.02(-0.15%) |
Jun 11, 2024 | 13.01 | 13.07 | 12.56 | 12.97 | 155,605 | -0.11(-0.84%) |
Jun 10, 2024 | 12.97 | 13.08 | 12.57 | 13.08 | 118,452 | +0.01(+0.08%) |
Jun 07, 2024 | 13.05 | 13.12 | 12.81 | 13.07 | 50,747 | -0.16(-1.21%) |
Jun 06, 2024 | 12.76 | 13.25 | 12.76 | 13.23 | 103,880 | +0.00(+0.00%) |
Jun 05, 2024 | 12.68 | 13.58 | 12.68 | 13.23 | 102,008 | +0.15(+1.15%) |
Jun 04, 2024 | 13.18 | 13.19 | 12.67 | 13.08 | 154,792 | +0.17(+1.32%) |