Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 11.58 | 11.85 | 11.30 | 11.79 | 494,657 | +0.28(+2.43%) |
Aug 16, 2024 | 11.51 | 11.71 | 11.37 | 11.51 | 175,068 | +0.01(+0.09%) |
Aug 15, 2024 | 11.95 | 11.95 | 11.46 | 11.50 | 223,500 | -0.21(-1.79%) |
Aug 14, 2024 | 11.52 | 11.79 | 11.34 | 11.71 | 300,236 | +0.20(+1.74%) |
Aug 13, 2024 | 11.38 | 11.69 | 11.26 | 11.51 | 291,289 | +0.14(+1.23%) |
Aug 12, 2024 | 11.57 | 11.67 | 11.30 | 11.37 | 205,867 | -0.16(-1.39%) |
Aug 09, 2024 | 11.47 | 11.56 | 11.25 | 11.53 | 137,497 | +0.13(+1.14%) |
Aug 08, 2024 | 11.11 | 11.47 | 11.05 | 11.40 | 204,450 | +0.34(+3.07%) |
Aug 07, 2024 | 11.35 | 11.41 | 11.05 | 11.06 | 180,416 | -0.15(-1.34%) |
Aug 06, 2024 | 11.44 | 11.53 | 11.16 | 11.21 | 117,726 | -0.14(-1.23%) |
Aug 05, 2024 | 11.13 | 11.62 | 11.00 | 11.35 | 238,437 | -0.26(-2.24%) |
Aug 02, 2024 | 11.59 | 11.71 | 11.42 | 11.61 | 223,992 | -0.20(-1.69%) |
Aug 01, 2024 | 12.00 | 12.11 | 11.70 | 11.81 | 491,760 | -0.21(-1.75%) |
Jul 31, 2024 | 12.04 | 12.04 | 11.52 | 12.02 | 185,387 | +0.14(+1.18%) |
Jul 30, 2024 | 12.12 | 12.22 | 11.79 | 11.88 | 217,819 | -0.20(-1.66%) |
Jul 29, 2024 | 12.34 | 12.34 | 11.88 | 12.08 | 170,007 | -0.22(-1.79%) |
Jul 26, 2024 | 12.61 | 12.61 | 12.26 | 12.30 | 308,289 | -0.09(-0.73%) |
Jul 25, 2024 | 12.32 | 12.81 | 12.21 | 12.39 | 367,581 | +0.01(+0.08%) |
Jul 24, 2024 | 12.86 | 13.00 | 12.28 | 12.38 | 349,741 | -0.54(-4.18%) |
Jul 23, 2024 | 12.31 | 12.98 | 12.15 | 12.92 | 733,325 | +0.57(+4.62%) |
Jul 22, 2024 | 12.59 | 12.67 | 12.26 | 12.35 | 109,865 | -0.17(-1.36%) |
Jul 19, 2024 | 12.37 | 12.68 | 12.33 | 12.52 | 177,234 | +0.20(+1.58%) |
Jul 18, 2024 | 12.32 | 12.55 | 12.14 | 12.32 | 270,861 | +0.04(+0.28%) |
Jul 17, 2024 | 12.55 | 12.62 | 12.27 | 12.29 | 239,493 | -0.26(-2.07%) |
Jul 16, 2024 | 12.62 | 12.79 | 12.49 | 12.55 | 107,425 | -0.01(-0.08%) |
Jul 15, 2024 | 12.83 | 12.89 | 12.56 | 12.56 | 156,503 | -0.14(-1.10%) |
Jul 12, 2024 | 12.38 | 13.02 | 12.17 | 12.70 | 512,664 | +0.46(+3.76%) |
Jul 11, 2024 | 12.23 | 12.44 | 11.96 | 12.24 | 223,559 | +0.14(+1.16%) |
Jul 10, 2024 | 12.33 | 12.50 | 11.91 | 12.10 | 683,691 | -0.15(-1.22%) |
Jul 09, 2024 | 11.85 | 12.32 | 11.52 | 12.25 | 471,089 | +0.40(+3.38%) |
Jul 08, 2024 | 11.82 | 12.10 | 11.63 | 11.85 | 165,498 | +0.11(+0.94%) |
Jul 05, 2024 | 11.73 | 11.78 | 11.50 | 11.74 | 143,815 | -0.08(-0.68%) |
Jul 03, 2024 | 12.04 | 12.07 | 11.76 | 11.82 | 80,480 | -0.20(-1.66%) |
Jul 02, 2024 | 11.95 | 12.05 | 11.66 | 12.02 | 339,628 | +0.02(+0.17%) |
Jul 01, 2024 | 11.61 | 12.21 | 11.55 | 12.00 | 450,944 | +0.38(+3.27%) |
Jun 28, 2024 | 11.75 | 12.27 | 11.33 | 11.62 | 459,732 | -0.17(-1.44%) |
Jun 27, 2024 | 11.88 | 11.94 | 11.72 | 11.79 | 229,238 | -0.03(-0.25%) |
Jun 26, 2024 | 11.93 | 11.94 | 11.71 | 11.82 | 134,255 | -0.18(-1.50%) |
Jun 25, 2024 | 12.17 | 12.23 | 11.93 | 12.00 | 274,969 | -0.20(-1.64%) |
Jun 24, 2024 | 12.42 | 12.53 | 12.17 | 12.20 | 165,288 | -0.17(-1.37%) |
Jun 21, 2024 | 12.55 | 12.66 | 12.15 | 12.37 | 422,642 | -0.06(-0.48%) |
Jun 20, 2024 | 12.40 | 12.74 | 12.29 | 12.43 | 456,034 | -0.15(-1.19%) |
Jun 18, 2024 | 12.90 | 13.12 | 12.51 | 12.58 | 407,248 | -0.43(-3.31%) |
Jun 17, 2024 | 13.00 | 13.23 | 12.73 | 13.01 | 375,947 | -0.01(-0.08%) |
Jun 14, 2024 | 12.87 | 13.37 | 12.65 | 13.02 | 166,760 | +0.07(+0.54%) |
Jun 13, 2024 | 13.12 | 13.22 | 12.83 | 12.95 | 392,555 | -0.17(-1.30%) |
Jun 12, 2024 | 13.53 | 13.69 | 12.90 | 13.12 | 517,785 | -0.14(-1.06%) |
Jun 11, 2024 | 12.77 | 13.61 | 12.61 | 13.26 | 579,485 | +0.38(+2.95%) |
Jun 10, 2024 | 13.11 | 13.20 | 12.75 | 12.88 | 1,509,196 | -0.28(-2.13%) |
Jun 07, 2024 | 13.51 | 13.70 | 13.15 | 13.16 | 445,407 | -0.33(-2.45%) |
Jun 06, 2024 | 13.33 | 13.77 | 13.10 | 13.49 | 576,549 | +0.05(+0.37%) |
Jun 05, 2024 | 12.50 | 13.60 | 12.29 | 13.44 | 986,578 | +1.02(+8.21%) |
Jun 04, 2024 | 12.11 | 12.48 | 11.96 | 12.42 | 927,074 | +0.29(+2.39%) |