Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 13.10 | 13.18 | 12.90 | 13.16 | 320,424 | +0.04(+0.30%) |
Aug 29, 2024 | 13.21 | 13.28 | 12.94 | 13.12 | 431,768 | +0.05(+0.38%) |
Aug 28, 2024 | 12.83 | 13.11 | 12.83 | 13.07 | 576,033 | +0.12(+0.93%) |
Aug 27, 2024 | 13.06 | 13.06 | 12.85 | 12.95 | 326,705 | -0.14(-1.07%) |
Aug 26, 2024 | 13.22 | 13.32 | 13.05 | 13.09 | 436,479 | +0.05(+0.38%) |
Aug 23, 2024 | 12.75 | 13.05 | 12.71 | 13.04 | 448,421 | +0.36(+2.84%) |
Aug 22, 2024 | 12.62 | 12.85 | 12.55 | 12.68 | 547,322 | +0.15(+1.20%) |
Aug 21, 2024 | 12.53 | 12.62 | 12.47 | 12.53 | 449,691 | +0.13(+1.05%) |
Aug 20, 2024 | 12.54 | 12.57 | 12.35 | 12.40 | 344,604 | -0.22(-1.74%) |
Aug 19, 2024 | 12.51 | 12.69 | 12.46 | 12.62 | 439,975 | +0.16(+1.28%) |
Aug 16, 2024 | 12.43 | 12.52 | 12.29 | 12.46 | 377,528 | -0.04(-0.32%) |
Aug 15, 2024 | 12.52 | 12.63 | 12.21 | 12.50 | 589,300 | +0.32(+2.63%) |
Aug 14, 2024 | 12.44 | 12.54 | 11.90 | 12.18 | 753,871 | +0.35(+2.96%) |
Aug 13, 2024 | 11.87 | 11.94 | 11.57 | 11.83 | 488,283 | +0.02(+0.17%) |
Aug 12, 2024 | 11.92 | 12.01 | 11.74 | 11.81 | 453,146 | -0.17(-1.42%) |
Aug 09, 2024 | 12.04 | 12.06 | 11.78 | 11.98 | 702,027 | -0.10(-0.83%) |
Aug 08, 2024 | 12.28 | 12.44 | 11.91 | 12.08 | 816,267 | -0.42(-3.36%) |
Aug 07, 2024 | 13.18 | 13.18 | 12.15 | 12.50 | 1,173,607 | -0.68(-5.16%) |
Aug 06, 2024 | 12.96 | 13.36 | 12.80 | 13.18 | 1,079,420 | +0.18(+1.38%) |
Aug 05, 2024 | 12.69 | 13.00 | 12.40 | 13.00 | 774,184 | -0.31(-2.33%) |
Aug 02, 2024 | 13.28 | 13.44 | 13.09 | 13.31 | 518,300 | -0.65(-4.66%) |
Aug 01, 2024 | 14.44 | 14.50 | 13.75 | 13.96 | 557,227 | -0.52(-3.59%) |
Jul 31, 2024 | 14.45 | 14.84 | 14.16 | 14.48 | 713,306 | +0.06(+0.42%) |
Jul 30, 2024 | 14.69 | 14.78 | 14.40 | 14.42 | 489,313 | -0.23(-1.57%) |
Jul 29, 2024 | 14.85 | 14.87 | 14.53 | 14.65 | 326,737 | -0.20(-1.35%) |
Jul 26, 2024 | 14.85 | 14.91 | 14.58 | 14.85 | 457,356 | +0.27(+1.85%) |
Jul 25, 2024 | 14.27 | 14.71 | 14.15 | 14.58 | 584,717 | +0.36(+2.53%) |
Jul 24, 2024 | 14.69 | 14.86 | 14.19 | 14.22 | 368,701 | -0.52(-3.53%) |
Jul 23, 2024 | 14.37 | 14.78 | 14.34 | 14.74 | 850,973 | +0.32(+2.22%) |
Jul 22, 2024 | 14.26 | 14.46 | 14.12 | 14.42 | 471,562 | +0.23(+1.62%) |
Jul 19, 2024 | 14.23 | 14.36 | 13.96 | 14.19 | 1,689,970 | -0.03(-0.21%) |
Jul 18, 2024 | 14.30 | 14.75 | 14.20 | 14.22 | 699,017 | -0.22(-1.52%) |
Jul 17, 2024 | 14.26 | 14.71 | 14.26 | 14.44 | 1,193,042 | +0.11(+0.77%) |
Jul 16, 2024 | 13.93 | 14.53 | 13.92 | 14.33 | 1,423,247 | +0.48(+3.47%) |
Jul 15, 2024 | 13.84 | 13.99 | 13.66 | 13.85 | 624,774 | +0.23(+1.69%) |
Jul 12, 2024 | 13.48 | 13.69 | 13.42 | 13.62 | 1,626,657 | +0.35(+2.64%) |
Jul 11, 2024 | 12.94 | 13.36 | 12.77 | 13.27 | 597,842 | +0.61(+4.82%) |
Jul 10, 2024 | 12.52 | 12.68 | 12.44 | 12.66 | 320,279 | +0.21(+1.69%) |
Jul 09, 2024 | 12.45 | 12.54 | 12.36 | 12.45 | 608,618 | -0.09(-0.72%) |
Jul 08, 2024 | 12.32 | 12.56 | 12.32 | 12.54 | 675,736 | +0.28(+2.28%) |
Jul 05, 2024 | 12.69 | 12.71 | 12.23 | 12.26 | 426,457 | -0.51(-3.99%) |
Jul 03, 2024 | 12.68 | 12.79 | 12.61 | 12.77 | 209,540 | +0.14(+1.11%) |
Jul 02, 2024 | 12.66 | 12.78 | 12.59 | 12.63 | 365,053 | -0.04(-0.32%) |
Jul 01, 2024 | 12.93 | 13.00 | 12.63 | 12.67 | 561,714 | -0.24(-1.86%) |
Jun 28, 2024 | 12.53 | 12.93 | 12.44 | 12.91 | 4,817,154 | +0.41(+3.28%) |
Jun 27, 2024 | 12.40 | 12.51 | 12.29 | 12.50 | 566,518 | +0.16(+1.30%) |
Jun 26, 2024 | 12.22 | 12.41 | 12.03 | 12.34 | 511,789 | +0.05(+0.41%) |
Jun 25, 2024 | 12.20 | 12.35 | 12.16 | 12.29 | 407,432 | +0.02(+0.16%) |
Jun 24, 2024 | 12.21 | 12.42 | 12.10 | 12.27 | 365,700 | +0.14(+1.15%) |
Jun 21, 2024 | 12.21 | 12.27 | 12.02 | 12.13 | 887,405 | -0.13(-1.06%) |
Jun 20, 2024 | 12.22 | 12.32 | 12.16 | 12.26 | 277,022 | -0.08(-0.65%) |
Jun 18, 2024 | 12.32 | 12.44 | 12.24 | 12.34 | 313,439 | +0.01(+0.08%) |
Jun 17, 2024 | 12.13 | 12.38 | 12.10 | 12.33 | 530,097 | +0.16(+1.31%) |
Jun 14, 2024 | 12.34 | 12.34 | 12.02 | 12.17 | 440,000 | -0.29(-2.33%) |
Jun 13, 2024 | 12.68 | 12.68 | 12.24 | 12.46 | 479,245 | -0.27(-2.12%) |
Jun 12, 2024 | 13.00 | 13.11 | 12.72 | 12.73 | 424,291 | +0.06(+0.47%) |
Jun 11, 2024 | 12.41 | 12.72 | 12.28 | 12.67 | 435,947 | +0.17(+1.36%) |
Jun 10, 2024 | 12.51 | 12.67 | 12.37 | 12.50 | 931,355 | -0.14(-1.11%) |
Jun 07, 2024 | 12.66 | 12.75 | 12.58 | 12.64 | 379,911 | -0.14(-1.10%) |
Jun 06, 2024 | 13.00 | 13.00 | 12.70 | 12.78 | 451,656 | -0.26(-1.99%) |
Jun 05, 2024 | 12.80 | 13.10 | 12.61 | 13.04 | 686,767 | +0.28(+2.19%) |
Jun 04, 2024 | 13.01 | 13.01 | 12.69 | 12.76 | 639,670 | -0.41(-3.11%) |