Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.27 | 13.42 | 13.24 | 13.38 | 1,006,756 | +0.16(+1.21%) |
Aug 22, 2024 | 13.20 | 13.26 | 13.17 | 13.22 | 596,983 | +0.05(+0.38%) |
Aug 21, 2024 | 13.16 | 13.20 | 13.07 | 13.17 | 665,901 | +0.04(+0.30%) |
Aug 20, 2024 | 13.11 | 13.20 | 13.07 | 13.13 | 711,316 | -0.03(-0.23%) |
Aug 19, 2024 | 13.06 | 13.16 | 13.04 | 13.16 | 895,875 | +0.10(+0.77%) |
Aug 16, 2024 | 12.95 | 13.09 | 12.95 | 13.06 | 686,950 | +0.12(+0.93%) |
Aug 15, 2024 | 12.94 | 13.04 | 12.87 | 12.94 | 705,692 | +0.07(+0.54%) |
Aug 14, 2024 | 12.82 | 12.91 | 12.76 | 12.87 | 671,280 | +0.10(+0.78%) |
Aug 13, 2024 | 12.61 | 12.84 | 12.60 | 12.77 | 508,024 | +0.17(+1.35%) |
Aug 12, 2024 | 12.77 | 12.77 | 12.47 | 12.60 | 1,011,247 | -0.23(-1.79%) |
Aug 09, 2024 | 12.84 | 12.91 | 12.71 | 12.83 | 749,748 | +0.02(+0.16%) |
Aug 08, 2024 | 12.66 | 12.83 | 12.60 | 12.81 | 1,012,300 | +0.24(+1.91%) |
Aug 07, 2024 | 12.57 | 12.69 | 12.41 | 12.57 | 1,450,909 | +0.39(+3.20%) |
Aug 06, 2024 | 12.05 | 12.31 | 12.01 | 12.18 | 910,038 | +0.14(+1.16%) |
Aug 05, 2024 | 12.14 | 12.30 | 11.82 | 12.04 | 1,560,132 | -0.45(-3.60%) |
Aug 02, 2024 | 12.39 | 12.56 | 12.37 | 12.49 | 1,148,575 | -0.16(-1.26%) |
Aug 01, 2024 | 12.71 | 12.77 | 12.49 | 12.65 | 1,176,658 | -0.04(-0.32%) |
Jul 31, 2024 | 12.81 | 12.89 | 12.69 | 12.69 | 1,103,665 | -0.28(-2.16%) |
Jul 30, 2024 | 12.89 | 12.99 | 12.84 | 12.97 | 1,017,608 | +0.15(+1.17%) |
Jul 29, 2024 | 12.97 | 13.04 | 12.77 | 12.82 | 1,035,270 | -0.07(-0.54%) |
Jul 26, 2024 | 12.91 | 12.91 | 12.72 | 12.89 | 997,173 | +0.18(+1.42%) |
Jul 25, 2024 | 12.79 | 12.96 | 12.70 | 12.71 | 1,056,007 | +0.03(+0.24%) |
Jul 24, 2024 | 13.04 | 13.06 | 12.68 | 12.68 | 1,692,928 | -0.44(-3.35%) |
Jul 23, 2024 | 13.05 | 13.17 | 13.04 | 13.12 | 1,333,366 | +0.02(+0.15%) |
Jul 22, 2024 | 13.06 | 13.13 | 12.96 | 13.10 | 999,765 | +0.08(+0.61%) |
Jul 19, 2024 | 13.00 | 13.10 | 12.96 | 13.02 | 931,887 | +0.03(+0.23%) |
Jul 18, 2024 | 13.08 | 13.16 | 12.88 | 12.99 | 1,157,966 | -0.11(-0.84%) |
Jul 17, 2024 | 13.00 | 13.18 | 13.00 | 13.10 | 1,453,856 | +0.02(+0.15%) |
Jul 16, 2024 | 13.03 | 13.12 | 12.96 | 13.08 | 1,592,387 | +0.12(+0.93%) |
Jul 15, 2024 | 13.03 | 13.05 | 12.89 | 12.96 | 1,605,314 | -0.01(-0.08%) |
Jul 12, 2024 | 12.94 | 13.07 | 12.93 | 12.97 | 1,792,059 | +0.10(+0.78%) |
Jul 11, 2024 | 12.74 | 12.88 | 12.66 | 12.87 | 985,536 | +0.28(+2.22%) |
Jul 10, 2024 | 12.32 | 12.59 | 12.32 | 12.59 | 1,024,796 | +0.28(+2.27%) |
Jul 09, 2024 | 12.28 | 12.35 | 12.22 | 12.31 | 577,666 | +0.02(+0.16%) |
Jul 08, 2024 | 12.19 | 12.33 | 12.16 | 12.29 | 911,416 | +0.12(+0.99%) |
Jul 05, 2024 | 12.10 | 12.18 | 12.06 | 12.17 | 495,762 | +0.02(+0.16%) |
Jul 03, 2024 | 12.16 | 12.18 | 12.08 | 12.15 | 444,211 | +0.00(+0.00%) |
Jul 02, 2024 | 11.90 | 12.16 | 11.90 | 12.15 | 945,160 | +0.28(+2.36%) |
Jul 01, 2024 | 12.08 | 12.13 | 11.76 | 11.87 | 1,027,561 | -0.21(-1.74%) |
Jun 28, 2024 | 12.07 | 12.12 | 12.00 | 12.08 | 2,033,765 | +0.08(+0.67%) |
Jun 27, 2024 | 12.12 | 12.17 | 11.86 | 12.00 | 1,145,704 | -0.05(-0.41%) |
Jun 26, 2024 | 11.97 | 12.07 | 11.95 | 12.05 | 625,975 | +0.04(+0.33%) |
Jun 25, 2024 | 12.07 | 12.11 | 11.98 | 12.01 | 700,240 | -0.06(-0.49%) |
Jun 24, 2024 | 12.03 | 12.14 | 12.02 | 12.07 | 775,214 | +0.08(+0.66%) |
Jun 21, 2024 | 12.03 | 12.05 | 11.95 | 11.99 | 2,037,716 | -0.01(-0.08%) |
Jun 20, 2024 | 11.99 | 12.02 | 11.91 | 12.00 | 1,181,603 | -0.05(-0.41%) |
Jun 18, 2024 | 12.04 | 12.09 | 12.00 | 12.05 | 685,484 | +0.01(+0.08%) |
Jun 17, 2024 | 11.92 | 12.06 | 11.91 | 12.04 | 697,130 | +0.11(+0.91%) |
Jun 14, 2024 | 11.87 | 12.00 | 11.87 | 11.93 | 489,983 | -0.05(-0.41%) |
Jun 13, 2024 | 11.95 | 12.01 | 11.95 | 11.98 | 515,686 | +0.02(+0.17%) |
Jun 12, 2024 | 11.99 | 12.06 | 11.94 | 11.96 | 988,864 | +0.24(+2.03%) |
Jun 11, 2024 | 11.70 | 11.80 | 11.69 | 11.72 | 626,152 | -0.07(-0.59%) |
Jun 10, 2024 | 11.76 | 11.86 | 11.69 | 11.79 | 722,315 | -0.01(-0.08%) |
Jun 07, 2024 | 11.82 | 11.85 | 11.76 | 11.80 | 647,142 | -0.09(-0.75%) |
Jun 06, 2024 | 11.98 | 12.00 | 11.86 | 11.89 | 571,726 | -0.14(-1.15%) |
Jun 05, 2024 | 11.90 | 12.04 | 11.84 | 12.03 | 647,947 | +0.15(+1.25%) |
Jun 04, 2024 | 12.00 | 12.01 | 11.86 | 11.88 | 978,809 | -0.14(-1.15%) |