Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 13.05 | 13.08 | 12.90 | 12.95 | 154,608 | -0.08(-0.61%) |
Aug 27, 2024 | 13.05 | 13.10 | 12.97 | 13.03 | 4,165,395 | +0.01(+0.08%) |
Aug 26, 2024 | 12.85 | 13.03 | 12.82 | 13.02 | 773,840 | -0.07(-0.53%) |
Aug 23, 2024 | 12.84 | 13.15 | 12.82 | 13.09 | 3,856,147 | +0.39(+3.07%) |
Aug 22, 2024 | 12.79 | 12.88 | 12.70 | 12.70 | 224,862 | +0.06(+0.47%) |
Aug 21, 2024 | 12.68 | 12.69 | 12.53 | 12.64 | 52,958 | +0.10(+0.80%) |
Aug 20, 2024 | 12.48 | 12.57 | 12.43 | 12.54 | 62,875 | +0.13(+1.05%) |
Aug 19, 2024 | 12.30 | 12.41 | 12.25 | 12.41 | 197,620 | +0.17(+1.39%) |
Aug 16, 2024 | 12.20 | 12.28 | 12.17 | 12.24 | 112,707 | +0.06(+0.49%) |
Aug 15, 2024 | 12.18 | 12.22 | 12.11 | 12.18 | 124,179 | +0.05(+0.43%) |
Aug 14, 2024 | 12.13 | 12.19 | 12.08 | 12.13 | 273,254 | -0.06(-0.51%) |
Aug 13, 2024 | 12.02 | 12.20 | 12.01 | 12.19 | 519,679 | +0.13(+1.08%) |
Aug 12, 2024 | 11.95 | 12.06 | 11.95 | 12.06 | 165,975 | -0.07(-0.58%) |
Aug 09, 2024 | 12.01 | 12.14 | 11.99 | 12.13 | 592,706 | -0.08(-0.66%) |
Aug 08, 2024 | 12.14 | 12.25 | 12.09 | 12.21 | 290,278 | -0.19(-1.53%) |
Aug 07, 2024 | 12.24 | 12.56 | 12.19 | 12.40 | 876,626 | +0.71(+6.07%) |
Aug 06, 2024 | 11.54 | 11.72 | 11.54 | 11.69 | 611,094 | -0.12(-1.02%) |
Aug 05, 2024 | 11.42 | 11.87 | 11.35 | 11.81 | 2,095,375 | +0.10(+0.85%) |
Aug 02, 2024 | 11.70 | 11.72 | 11.59 | 11.71 | 182,879 | +0.16(+1.39%) |
Aug 01, 2024 | 11.70 | 11.73 | 11.49 | 11.55 | 149,942 | -0.28(-2.37%) |
Jul 31, 2024 | 11.88 | 12.11 | 11.76 | 11.83 | 1,346,874 | +0.23(+1.98%) |
Jul 30, 2024 | 11.42 | 11.60 | 11.39 | 11.60 | 981,757 | +0.18(+1.58%) |
Jul 29, 2024 | 11.33 | 11.43 | 11.31 | 11.42 | 349,524 | -0.20(-1.72%) |
Jul 26, 2024 | 11.36 | 11.65 | 11.29 | 11.62 | 348,453 | -0.29(-2.43%) |
Jul 25, 2024 | 12.44 | 12.47 | 11.81 | 11.91 | 563,611 | -1.79(-13.07%) |
Jul 24, 2024 | 15.34 | 15.43 | 13.70 | 13.70 | 98,751 | -1.48(-9.75%) |
Jul 23, 2024 | 15.12 | 15.27 | 15.10 | 15.18 | 79,151 | -0.21(-1.36%) |
Jul 22, 2024 | 15.40 | 15.44 | 15.29 | 15.39 | 43,831 | +0.15(+0.98%) |
Jul 19, 2024 | 15.19 | 15.28 | 15.16 | 15.24 | 47,436 | +0.00(+0.00%) |
Jul 18, 2024 | 15.09 | 15.27 | 15.09 | 15.24 | 66,125 | +0.30(+2.01%) |
Jul 17, 2024 | 15.03 | 15.10 | 14.93 | 14.94 | 52,761 | -0.15(-0.99%) |
Jul 16, 2024 | 14.97 | 15.09 | 14.89 | 15.09 | 242,593 | +0.10(+0.67%) |
Jul 15, 2024 | 14.97 | 15.05 | 14.95 | 14.99 | 34,779 | +0.08(+0.54%) |
Jul 12, 2024 | 14.80 | 14.96 | 14.77 | 14.91 | 158,305 | +0.14(+0.95%) |
Jul 11, 2024 | 14.92 | 14.96 | 14.74 | 14.77 | 63,142 | -0.04(-0.27%) |
Jul 10, 2024 | 14.74 | 14.90 | 14.66 | 14.81 | 92,760 | -0.19(-1.27%) |
Jul 09, 2024 | 15.04 | 15.11 | 14.96 | 15.00 | 69,563 | +0.15(+1.01%) |
Jul 08, 2024 | 15.19 | 15.19 | 14.83 | 14.85 | 80,446 | -0.34(-2.24%) |
Jul 05, 2024 | 15.17 | 15.20 | 15.03 | 15.19 | 100,607 | +0.39(+2.64%) |
Jul 03, 2024 | 14.92 | 14.96 | 14.78 | 14.80 | 116,605 | -0.16(-1.07%) |
Jul 02, 2024 | 14.75 | 14.96 | 14.75 | 14.96 | 96,354 | +0.28(+1.91%) |
Jul 01, 2024 | 14.73 | 14.82 | 14.64 | 14.68 | 56,926 | -0.14(-0.94%) |
Jun 28, 2024 | 14.97 | 14.99 | 14.78 | 14.82 | 78,385 | -0.28(-1.85%) |
Jun 27, 2024 | 15.07 | 15.22 | 15.06 | 15.10 | 62,238 | +0.08(+0.53%) |
Jun 26, 2024 | 14.87 | 15.08 | 14.86 | 15.02 | 148,235 | +0.01(+0.07%) |
Jun 25, 2024 | 14.98 | 15.05 | 14.93 | 15.01 | 210,945 | +0.08(+0.54%) |
Jun 24, 2024 | 15.00 | 15.11 | 14.93 | 14.93 | 240,105 | +0.10(+0.67%) |
Jun 21, 2024 | 14.82 | 14.85 | 14.67 | 14.83 | 109,989 | -0.17(-1.13%) |
Jun 20, 2024 | 15.01 | 15.07 | 14.94 | 15.00 | 128,493 | -0.06(-0.40%) |
Jun 18, 2024 | 15.09 | 15.21 | 15.01 | 15.06 | 142,584 | -0.21(-1.38%) |
Jun 17, 2024 | 15.23 | 15.28 | 15.11 | 15.27 | 267,304 | +0.14(+0.93%) |
Jun 14, 2024 | 15.16 | 15.31 | 15.10 | 15.13 | 384,529 | -0.29(-1.88%) |
Jun 13, 2024 | 15.60 | 15.64 | 15.39 | 15.42 | 57,711 | -0.13(-0.84%) |
Jun 12, 2024 | 15.47 | 15.67 | 15.40 | 15.55 | 55,976 | +0.42(+2.78%) |
Jun 11, 2024 | 15.03 | 15.15 | 14.96 | 15.13 | 74,328 | -0.01(-0.07%) |
Jun 10, 2024 | 15.09 | 15.25 | 15.02 | 15.14 | 45,167 | -0.09(-0.59%) |
Jun 07, 2024 | 15.18 | 15.27 | 15.12 | 15.23 | 71,518 | -0.37(-2.37%) |
Jun 06, 2024 | 15.64 | 15.70 | 15.49 | 15.60 | 251,272 | +0.17(+1.10%) |
Jun 05, 2024 | 15.50 | 15.58 | 15.40 | 15.43 | 48,555 | +0.04(+0.26%) |
Jun 04, 2024 | 15.65 | 15.66 | 15.31 | 15.39 | 117,315 | -0.25(-1.59%) |