Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.00 | 13.30 | 12.89 | 13.10 | 27,989 | +0.00(+0.00%) |
Aug 22, 2024 | 13.28 | 13.28 | 12.84 | 13.10 | 18,230 | -0.16(-1.21%) |
Aug 21, 2024 | 13.50 | 13.50 | 13.00 | 13.26 | 25,271 | -0.25(-1.85%) |
Aug 20, 2024 | 14.00 | 14.21 | 13.17 | 13.51 | 10,265 | -0.46(-3.29%) |
Aug 19, 2024 | 14.42 | 14.42 | 13.59 | 13.97 | 27,626 | -0.43(-2.99%) |
Aug 16, 2024 | 14.98 | 14.98 | 14.40 | 14.40 | 19,245 | -0.58(-3.87%) |
Aug 15, 2024 | 14.27 | 15.50 | 14.27 | 14.98 | 33,437 | +0.74(+5.20%) |
Aug 14, 2024 | 14.02 | 14.88 | 14.01 | 14.24 | 9,136 | +0.39(+2.82%) |
Aug 13, 2024 | 13.79 | 14.00 | 13.34 | 13.85 | 10,572 | +0.13(+0.95%) |
Aug 12, 2024 | 13.26 | 14.30 | 13.26 | 13.72 | 37,027 | +0.72(+5.54%) |
Aug 09, 2024 | 12.99 | 13.20 | 12.50 | 13.00 | 21,031 | -0.16(-1.22%) |
Aug 08, 2024 | 12.50 | 13.49 | 12.50 | 13.16 | 11,420 | +0.90(+7.34%) |
Aug 07, 2024 | 12.73 | 13.45 | 12.26 | 12.26 | 64,158 | -0.50(-3.92%) |
Aug 06, 2024 | 12.26 | 13.41 | 11.78 | 12.76 | 62,447 | -0.18(-1.39%) |
Aug 02, 2024 | 12.94 | 0 | -1.49(-10.33%) | |||
Aug 01, 2024 | 15.10 | 15.10 | 14.00 | 14.43 | 38,711 | -0.63(-4.18%) |
Jul 31, 2024 | 13.99 | 15.10 | 13.61 | 15.06 | 60,751 | +1.50(+11.06%) |
Jul 30, 2024 | 13.09 | 13.80 | 13.01 | 13.56 | 44,647 | +0.47(+3.59%) |
Jul 29, 2024 | 13.10 | 13.10 | 12.61 | 13.09 | 37,756 | -0.01(-0.08%) |
Jul 26, 2024 | 11.88 | 13.10 | 11.88 | 13.10 | 120,159 | +1.65(+14.41%) |
Jul 25, 2024 | 11.00 | 11.49 | 10.95 | 11.45 | 10,032 | +0.26(+2.32%) |
Jul 24, 2024 | 11.66 | 11.75 | 11.04 | 11.19 | 16,615 | -0.28(-2.44%) |
Jul 23, 2024 | 11.54 | 11.70 | 11.29 | 11.47 | 16,067 | +0.12(+1.06%) |
Jul 22, 2024 | 11.00 | 11.61 | 10.75 | 11.35 | 44,920 | +0.02(+0.18%) |
Jul 19, 2024 | 11.77 | 11.79 | 11.27 | 11.33 | 14,982 | -0.52(-4.39%) |
Jul 18, 2024 | 12.23 | 12.24 | 11.80 | 11.85 | 26,822 | -0.10(-0.84%) |
Jul 17, 2024 | 12.07 | 12.32 | 11.87 | 11.95 | 5,697 | -0.10(-0.83%) |
Jul 16, 2024 | 12.20 | 12.69 | 12.01 | 12.05 | 17,642 | -0.22(-1.79%) |
Jul 15, 2024 | 11.91 | 12.51 | 11.82 | 12.27 | 19,797 | +0.30(+2.51%) |
Jul 12, 2024 | 12.05 | 12.18 | 11.91 | 11.97 | 3,942 | +0.05(+0.42%) |
Jul 11, 2024 | 12.21 | 12.21 | 11.60 | 11.92 | 31,395 | -0.28(-2.30%) |
Jul 10, 2024 | 12.43 | 12.45 | 12.20 | 12.20 | 9,223 | -0.22(-1.77%) |
Jul 09, 2024 | 12.60 | 12.97 | 12.26 | 12.42 | 19,197 | -0.17(-1.35%) |
Jul 08, 2024 | 13.08 | 13.08 | 12.45 | 12.59 | 6,728 | -0.26(-2.02%) |
Jul 05, 2024 | 13.81 | 13.82 | 12.15 | 12.85 | 65,402 | -0.66(-4.89%) |
Jul 04, 2024 | 12.48 | 13.89 | 12.17 | 13.51 | 78,970 | +1.41(+11.65%) |
Jul 03, 2024 | 11.19 | 12.49 | 11.00 | 12.10 | 79,888 | +1.16(+10.60%) |
Jul 02, 2024 | 10.76 | 10.95 | 10.50 | 10.94 | 84,402 | +0.49(+4.69%) |
Jun 28, 2024 | 10.45 | 0 | +0.05(+0.48%) | |||
Jun 27, 2024 | 10.27 | 10.95 | 10.20 | 10.40 | 21,648 | +0.07(+0.68%) |
Jun 26, 2024 | 10.30 | 10.62 | 10.30 | 10.33 | 18,712 | -0.06(-0.58%) |
Jun 25, 2024 | 10.46 | 10.57 | 10.34 | 10.39 | 12,136 | -0.10(-0.95%) |
Jun 24, 2024 | 10.25 | 11.08 | 10.25 | 10.49 | 26,477 | -0.01(-0.10%) |
Jun 21, 2024 | 10.47 | 10.50 | 10.30 | 10.50 | 36,225 | +0.09(+0.86%) |
Jun 20, 2024 | 9.750 | 10.61 | 9.540 | 10.41 | 89,609 | +0.91(+9.58%) |
Jun 19, 2024 | 9.280 | 10.03 | 9.280 | 9.500 | 15,785 | +0.24(+2.59%) |
Jun 18, 2024 | 9.410 | 9.560 | 9.200 | 9.260 | 38,190 | -0.13(-1.38%) |
Jun 17, 2024 | 9.790 | 9.790 | 9.140 | 9.390 | 58,538 | -0.44(-4.48%) |
Jun 14, 2024 | 9.510 | 10.45 | 9.510 | 9.830 | 18,258 | +0.08(+0.82%) |
Jun 13, 2024 | 10.30 | 10.30 | 9.510 | 9.750 | 25,257 | -0.77(-7.32%) |
Jun 12, 2024 | 10.69 | 10.74 | 10.25 | 10.52 | 35,567 | +0.19(+1.84%) |
Jun 11, 2024 | 10.85 | 10.99 | 10.21 | 10.33 | 37,511 | -0.29(-2.73%) |
Jun 10, 2024 | 10.52 | 10.88 | 10.50 | 10.62 | 4,160 | -0.02(-0.19%) |
Jun 07, 2024 | 11.28 | 11.28 | 10.54 | 10.64 | 16,508 | -0.36(-3.27%) |
Jun 06, 2024 | 10.01 | 11.18 | 10.01 | 11.00 | 37,728 | +1.10(+11.11%) |
Jun 05, 2024 | 9.410 | 10.26 | 9.410 | 9.900 | 25,422 | +0.41(+4.32%) |
Jun 04, 2024 | 9.750 | 9.860 | 9.170 | 9.490 | 74,572 | -0.22(-2.27%) |