Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 11.46 | 11.64 | 11.36 | 11.45 | 1,179,637 | +0.18(+1.60%) |
Aug 23, 2024 | 11.22 | 11.31 | 11.07 | 11.27 | 1,417,127 | +0.19(+1.71%) |
Aug 22, 2024 | 11.03 | 11.15 | 10.96 | 11.08 | 1,358,183 | +0.05(+0.45%) |
Aug 21, 2024 | 10.99 | 11.08 | 10.95 | 11.03 | 1,509,215 | +0.16(+1.47%) |
Aug 20, 2024 | 11.17 | 11.20 | 10.85 | 10.87 | 1,965,562 | -0.33(-2.95%) |
Aug 19, 2024 | 11.25 | 11.44 | 11.18 | 11.20 | 1,518,002 | -0.13(-1.15%) |
Aug 16, 2024 | 11.39 | 11.59 | 11.22 | 11.33 | 3,155,797 | -0.26(-2.24%) |
Aug 15, 2024 | 11.37 | 11.60 | 11.24 | 11.59 | 1,998,855 | +0.35(+3.11%) |
Aug 14, 2024 | 11.41 | 11.44 | 11.20 | 11.24 | 2,018,735 | +0.07(+0.63%) |
Aug 13, 2024 | 11.03 | 11.20 | 10.90 | 11.17 | 1,979,397 | +0.32(+2.95%) |
Aug 12, 2024 | 10.55 | 10.92 | 10.55 | 10.85 | 2,711,172 | +0.38(+3.63%) |
Aug 09, 2024 | 10.51 | 10.58 | 10.37 | 10.47 | 2,150,690 | -0.05(-0.48%) |
Aug 08, 2024 | 10.58 | 10.70 | 10.38 | 10.52 | 3,629,856 | +0.17(+1.64%) |
Aug 07, 2024 | 10.37 | 10.60 | 10.20 | 10.35 | 3,456,322 | +0.15(+1.47%) |
Aug 06, 2024 | 10.36 | 10.44 | 10.01 | 10.20 | 4,496,679 | +0.01(+0.10%) |
Aug 05, 2024 | 10.36 | 10.38 | 9.880 | 10.19 | 5,203,868 | -0.62(-5.74%) |
Aug 02, 2024 | 11.68 | 11.68 | 10.63 | 10.81 | 3,953,654 | -1.12(-9.39%) |
Aug 01, 2024 | 12.18 | 12.29 | 11.73 | 11.93 | 2,909,235 | -0.30(-2.45%) |
Jul 31, 2024 | 12.00 | 12.29 | 12.00 | 12.23 | 3,280,940 | +0.41(+3.47%) |
Jul 30, 2024 | 11.65 | 11.95 | 11.59 | 11.82 | 2,709,865 | +0.05(+0.42%) |
Jul 29, 2024 | 12.09 | 12.13 | 11.31 | 11.77 | 12,704,836 | -0.33(-2.73%) |
Jul 26, 2024 | 12.33 | 12.45 | 12.00 | 12.10 | 2,551,539 | -0.25(-2.02%) |
Jul 25, 2024 | 12.04 | 12.56 | 12.02 | 12.35 | 3,826,759 | +0.24(+1.98%) |
Jul 24, 2024 | 12.23 | 12.25 | 12.05 | 12.11 | 4,324,640 | -0.01(-0.08%) |
Jul 23, 2024 | 12.07 | 12.28 | 12.01 | 12.12 | 4,271,638 | -0.03(-0.25%) |
Jul 22, 2024 | 12.05 | 12.22 | 11.99 | 12.15 | 3,788,795 | +0.10(+0.83%) |
Jul 19, 2024 | 12.15 | 12.21 | 12.00 | 12.05 | 2,992,745 | -0.09(-0.74%) |
Jul 18, 2024 | 12.34 | 12.34 | 12.14 | 12.14 | 2,688,211 | -0.17(-1.38%) |
Jul 17, 2024 | 12.47 | 12.64 | 12.31 | 12.31 | 2,043,620 | -0.09(-0.73%) |
Jul 16, 2024 | 12.37 | 12.47 | 12.27 | 12.40 | 1,833,274 | -0.10(-0.80%) |
Jul 15, 2024 | 12.43 | 12.53 | 12.28 | 12.50 | 3,090,127 | +0.20(+1.63%) |
Jul 12, 2024 | 12.37 | 12.42 | 12.26 | 12.30 | 1,252,202 | +0.02(+0.16%) |
Jul 11, 2024 | 12.24 | 12.40 | 12.12 | 12.28 | 2,751,845 | +0.13(+1.07%) |
Jul 10, 2024 | 11.89 | 12.15 | 11.81 | 12.15 | 1,293,016 | +0.33(+2.79%) |
Jul 09, 2024 | 12.04 | 12.08 | 11.82 | 11.82 | 1,766,418 | -0.33(-2.72%) |
Jul 08, 2024 | 12.24 | 12.24 | 11.91 | 12.15 | 1,715,423 | -0.02(-0.16%) |
Jul 05, 2024 | 12.36 | 12.37 | 12.06 | 12.17 | 2,830,049 | -0.20(-1.62%) |
Jul 03, 2024 | 12.05 | 12.49 | 12.00 | 12.37 | 2,055,707 | +0.33(+2.74%) |
Jul 02, 2024 | 11.90 | 12.05 | 11.79 | 12.04 | 2,273,654 | +0.22(+1.86%) |
Jul 01, 2024 | 11.98 | 12.06 | 11.78 | 11.82 | 2,180,957 | -0.03(-0.25%) |
Jun 28, 2024 | 11.99 | 12.05 | 11.78 | 11.85 | 4,863,560 | -0.08(-0.67%) |
Jun 27, 2024 | 11.75 | 11.94 | 11.66 | 11.93 | 2,722,666 | +0.31(+2.67%) |
Jun 26, 2024 | 11.83 | 11.84 | 11.57 | 11.62 | 1,849,418 | -0.20(-1.69%) |
Jun 25, 2024 | 11.96 | 11.96 | 11.71 | 11.82 | 1,633,306 | -0.08(-0.67%) |
Jun 24, 2024 | 11.57 | 11.95 | 11.55 | 11.90 | 3,039,855 | +0.35(+3.03%) |
Jun 21, 2024 | 11.95 | 11.95 | 11.47 | 11.55 | 5,203,067 | -0.40(-3.35%) |
Jun 20, 2024 | 11.70 | 11.95 | 11.67 | 11.95 | 2,135,418 | +0.23(+1.96%) |
Jun 18, 2024 | 11.76 | 11.85 | 11.52 | 11.72 | 4,175,078 | -0.19(-1.60%) |
Jun 17, 2024 | 11.92 | 11.96 | 11.78 | 11.91 | 1,741,798 | +0.01(+0.08%) |
Jun 14, 2024 | 11.91 | 12.02 | 11.82 | 11.90 | 2,940,871 | +0.01(+0.08%) |
Jun 13, 2024 | 12.14 | 12.29 | 11.62 | 11.89 | 3,408,158 | -0.31(-2.54%) |
Jun 12, 2024 | 12.64 | 12.69 | 12.11 | 12.20 | 2,009,553 | -0.16(-1.29%) |
Jun 11, 2024 | 12.25 | 12.44 | 12.14 | 12.36 | 1,819,777 | -0.02(-0.16%) |
Jun 10, 2024 | 12.23 | 12.55 | 12.20 | 12.38 | 1,802,304 | +0.18(+1.48%) |
Jun 07, 2024 | 12.17 | 12.37 | 12.08 | 12.20 | 1,114,842 | -0.07(-0.57%) |
Jun 06, 2024 | 12.29 | 12.44 | 12.16 | 12.27 | 1,364,100 | -0.08(-0.65%) |
Jun 05, 2024 | 12.50 | 12.58 | 12.34 | 12.35 | 2,971,121 | -0.11(-0.88%) |
Jun 04, 2024 | 12.20 | 12.46 | 12.00 | 12.46 | 2,718,707 | +0.03(+0.24%) |