Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 11.59 | 11.65 | 11.46 | 11.54 | 11,389 | +0.06(+0.53%) |
Aug 29, 2024 | 11.30 | 11.62 | 11.30 | 11.48 | 16,172 | +0.28(+2.50%) |
Aug 28, 2024 | 11.06 | 11.23 | 11.02 | 11.20 | 6,786 | +0.18(+1.63%) |
Aug 27, 2024 | 11.33 | 11.50 | 11.00 | 11.02 | 10,511 | -0.52(-4.46%) |
Aug 26, 2024 | 11.48 | 11.80 | 11.47 | 11.54 | 5,988 | -0.33(-2.78%) |
Aug 23, 2024 | 11.91 | 12.35 | 11.48 | 11.86 | 5,904 | +0.00(+0.04%) |
Aug 22, 2024 | 12.10 | 12.49 | 11.71 | 11.86 | 7,780 | -0.53(-4.28%) |
Aug 21, 2024 | 12.49 | 12.49 | 12.12 | 12.39 | 8,879 | -0.08(-0.64%) |
Aug 20, 2024 | 12.54 | 12.54 | 12.45 | 12.47 | 16,868 | -0.12(-0.94%) |
Aug 19, 2024 | 12.54 | 13.04 | 12.54 | 12.59 | 6,323 | -0.07(-0.57%) |
Aug 16, 2024 | 12.78 | 12.92 | 12.63 | 12.66 | 6,146 | -0.03(-0.20%) |
Aug 15, 2024 | 12.67 | 12.69 | 12.65 | 12.69 | 4,667 | +0.02(+0.12%) |
Aug 14, 2024 | 12.64 | 12.72 | 12.62 | 12.67 | 23,687 | -0.53(-4.02%) |
Aug 13, 2024 | 12.97 | 13.54 | 12.97 | 13.20 | 3,601 | +0.39(+3.04%) |
Aug 12, 2024 | 12.96 | 13.06 | 12.81 | 12.81 | 5,127 | +0.12(+0.93%) |
Aug 09, 2024 | 12.68 | 12.85 | 12.64 | 12.69 | 6,840 | +0.06(+0.50%) |
Aug 08, 2024 | 12.25 | 12.67 | 12.25 | 12.63 | 12,783 | +0.32(+2.59%) |
Aug 07, 2024 | 12.40 | 12.40 | 12.25 | 12.31 | 19,195 | +0.30(+2.50%) |
Aug 06, 2024 | 11.96 | 12.07 | 11.89 | 12.01 | 21,818 | +0.05(+0.42%) |
Aug 05, 2024 | 11.93 | 12.03 | 11.57 | 11.96 | 16,947 | +0.16(+1.36%) |
Aug 02, 2024 | 11.86 | 11.91 | 11.56 | 11.80 | 12,030 | +0.21(+1.86%) |
Aug 01, 2024 | 11.69 | 11.69 | 11.56 | 11.59 | 13,083 | -0.02(-0.22%) |
Jul 31, 2024 | 11.66 | 11.69 | 11.37 | 11.61 | 16,543 | +0.33(+2.93%) |
Jul 30, 2024 | 11.35 | 11.37 | 11.27 | 11.28 | 24,222 | -0.37(-3.16%) |
Jul 29, 2024 | 11.66 | 11.69 | 11.63 | 11.65 | 15,027 | -0.10(-0.87%) |
Jul 26, 2024 | 11.69 | 11.79 | 11.68 | 11.75 | 11,583 | +0.04(+0.34%) |
Jul 25, 2024 | 11.72 | 11.79 | 11.67 | 11.71 | 17,188 | -0.09(-0.78%) |
Jul 24, 2024 | 11.85 | 11.87 | 11.80 | 11.80 | 11,897 | -0.18(-1.48%) |
Jul 23, 2024 | 12.15 | 12.15 | 11.97 | 11.98 | 19,945 | -0.16(-1.32%) |
Jul 22, 2024 | 12.11 | 12.16 | 12.07 | 12.14 | 10,581 | +0.07(+0.58%) |
Jul 19, 2024 | 12.10 | 12.10 | 12.07 | 12.07 | 5,862 | -0.01(-0.11%) |
Jul 18, 2024 | 12.22 | 12.22 | 12.08 | 12.08 | 14,555 | -0.02(-0.20%) |
Jul 17, 2024 | 12.14 | 12.21 | 12.07 | 12.11 | 18,972 | -0.23(-1.88%) |
Jul 16, 2024 | 12.21 | 12.34 | 12.21 | 12.34 | 10,667 | -0.01(-0.08%) |
Jul 15, 2024 | 12.41 | 12.43 | 12.35 | 12.35 | 7,879 | -0.25(-1.98%) |
Jul 12, 2024 | 12.63 | 12.67 | 12.52 | 12.60 | 8,859 | -0.05(-0.40%) |
Jul 11, 2024 | 12.70 | 12.70 | 12.55 | 12.65 | 5,476 | +0.13(+1.01%) |
Jul 10, 2024 | 12.91 | 12.91 | 12.41 | 12.52 | 11,872 | -0.03(-0.21%) |
Jul 09, 2024 | 12.59 | 12.66 | 12.55 | 12.55 | 4,308 | -0.31(-2.41%) |
Jul 08, 2024 | 12.85 | 12.86 | 12.83 | 12.86 | 1,963 | -0.13(-1.00%) |
Jul 05, 2024 | 12.97 | 13.00 | 12.95 | 12.99 | 5,466 | -0.32(-2.41%) |
Jul 03, 2024 | 13.28 | 13.31 | 13.28 | 13.31 | 3,968 | +0.02(+0.15%) |
Jul 02, 2024 | 13.30 | 13.32 | 13.23 | 13.29 | 9,068 | +0.11(+0.83%) |
Jul 01, 2024 | 13.17 | 13.31 | 13.17 | 13.18 | 12,969 | -0.05(-0.38%) |
Jun 28, 2024 | 13.58 | 13.58 | 13.17 | 13.23 | 8,110 | +0.20(+1.53%) |
Jun 27, 2024 | 13.10 | 13.10 | 13.03 | 13.03 | 2,758 | -0.21(-1.59%) |
Jun 26, 2024 | 13.26 | 13.58 | 13.20 | 13.24 | 9,972 | -0.27(-2.00%) |
Jun 25, 2024 | 13.56 | 13.56 | 13.41 | 13.51 | 5,244 | -0.26(-1.85%) |
Jun 24, 2024 | 13.79 | 13.79 | 13.74 | 13.77 | 5,953 | -0.13(-0.94%) |
Jun 21, 2024 | 13.99 | 13.99 | 13.83 | 13.90 | 108,532 | -0.16(-1.17%) |
Jun 20, 2024 | 14.04 | 14.06 | 13.99 | 14.06 | 9,350 | +0.63(+4.73%) |
Jun 18, 2024 | 13.41 | 13.46 | 13.32 | 13.43 | 11,588 | -0.34(-2.51%) |
Jun 17, 2024 | 13.48 | 13.77 | 13.24 | 13.77 | 7,620 | -0.19(-1.39%) |
Jun 14, 2024 | 13.94 | 13.99 | 13.85 | 13.96 | 7,174 | +0.23(+1.64%) |
Jun 13, 2024 | 13.82 | 13.82 | 13.69 | 13.74 | 8,706 | -0.06(-0.45%) |
Jun 12, 2024 | 13.86 | 13.93 | 13.80 | 13.80 | 2,992 | +0.05(+0.36%) |
Jun 11, 2024 | 13.87 | 13.90 | 13.75 | 13.75 | 10,366 | -0.54(-3.77%) |
Jun 10, 2024 | 14.29 | 14.31 | 14.20 | 14.29 | 3,885 | +0.03(+0.20%) |
Jun 07, 2024 | 14.42 | 16.31 | 13.88 | 14.26 | 9,817 | +0.14(+0.99%) |
Jun 06, 2024 | 14.13 | 14.16 | 14.12 | 14.12 | 12,700 | +0.38(+2.77%) |
Jun 05, 2024 | 13.84 | 13.84 | 13.72 | 13.74 | 8,739 | +0.12(+0.92%) |
Jun 04, 2024 | 14.00 | 14.00 | 13.59 | 13.62 | 7,005 | +0.23(+1.75%) |