Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 12.50 | 12.94 | 12.49 | 12.86 | 10,553,243 | +0.22(+1.74%) |
Aug 26, 2024 | 12.51 | 12.79 | 12.50 | 12.64 | 6,815,219 | +0.23(+1.85%) |
Aug 23, 2024 | 12.22 | 12.47 | 12.07 | 12.41 | 5,810,645 | +0.35(+2.90%) |
Aug 22, 2024 | 12.28 | 12.36 | 12.05 | 12.06 | 5,787,413 | -0.19(-1.55%) |
Aug 21, 2024 | 12.14 | 12.27 | 12.04 | 12.25 | 7,761,409 | +0.16(+1.32%) |
Aug 20, 2024 | 12.10 | 12.28 | 12.06 | 12.09 | 5,736,250 | -0.07(-0.58%) |
Aug 19, 2024 | 11.86 | 12.16 | 11.80 | 12.16 | 6,006,036 | +0.31(+2.62%) |
Aug 16, 2024 | 11.70 | 11.86 | 11.67 | 11.85 | 5,819,177 | +0.06(+0.51%) |
Aug 15, 2024 | 11.58 | 11.88 | 11.58 | 11.79 | 6,785,014 | +0.36(+3.15%) |
Aug 14, 2024 | 11.55 | 11.57 | 11.31 | 11.43 | 6,443,864 | -0.10(-0.87%) |
Aug 13, 2024 | 11.20 | 11.62 | 11.12 | 11.53 | 10,727,987 | +0.40(+3.59%) |
Aug 12, 2024 | 11.44 | 11.53 | 11.10 | 11.13 | 8,328,172 | -0.24(-2.11%) |
Aug 09, 2024 | 11.15 | 11.46 | 11.11 | 11.37 | 10,309,954 | +0.24(+2.16%) |
Aug 08, 2024 | 10.92 | 11.17 | 10.84 | 11.13 | 7,221,193 | +0.38(+3.53%) |
Aug 07, 2024 | 11.04 | 11.26 | 10.73 | 10.75 | 10,204,764 | -0.14(-1.29%) |
Aug 06, 2024 | 11.34 | 11.36 | 10.82 | 10.89 | 15,705,914 | -0.24(-2.16%) |
Aug 05, 2024 | 10.37 | 11.35 | 10.37 | 11.13 | 14,806,859 | -0.28(-2.45%) |
Aug 02, 2024 | 11.33 | 11.48 | 11.19 | 11.41 | 11,855,573 | -0.39(-3.31%) |
Aug 01, 2024 | 12.16 | 12.25 | 11.64 | 11.80 | 10,245,467 | -0.37(-3.04%) |
Jul 31, 2024 | 12.27 | 12.43 | 12.10 | 12.17 | 8,104,157 | +0.11(+0.91%) |
Jul 30, 2024 | 12.24 | 12.37 | 11.92 | 12.06 | 7,882,380 | -0.26(-2.11%) |
Jul 29, 2024 | 12.44 | 12.50 | 12.21 | 12.32 | 5,404,453 | -0.04(-0.32%) |
Jul 26, 2024 | 12.41 | 12.52 | 12.27 | 12.36 | 7,086,533 | +0.16(+1.31%) |
Jul 25, 2024 | 11.94 | 12.56 | 11.90 | 12.20 | 8,401,614 | +0.27(+2.26%) |
Jul 24, 2024 | 12.20 | 12.46 | 11.91 | 11.93 | 9,730,351 | -0.38(-3.09%) |
Jul 23, 2024 | 12.23 | 12.43 | 12.22 | 12.31 | 5,440,129 | +0.07(+0.57%) |
Jul 22, 2024 | 12.16 | 12.26 | 11.95 | 12.24 | 7,368,979 | +0.19(+1.58%) |
Jul 19, 2024 | 12.07 | 12.16 | 11.94 | 12.05 | 6,710,423 | -0.04(-0.33%) |
Jul 18, 2024 | 12.53 | 12.69 | 12.06 | 12.09 | 9,900,248 | -0.48(-3.82%) |
Jul 17, 2024 | 12.50 | 12.97 | 12.46 | 12.57 | 10,053,972 | -0.13(-1.02%) |
Jul 16, 2024 | 12.56 | 12.84 | 12.53 | 12.70 | 8,010,541 | +0.23(+1.84%) |
Jul 15, 2024 | 12.71 | 12.74 | 12.35 | 12.47 | 12,195,546 | -0.16(-1.27%) |
Jul 12, 2024 | 12.46 | 12.76 | 12.37 | 12.63 | 10,688,856 | +0.28(+2.27%) |
Jul 11, 2024 | 12.38 | 12.62 | 12.20 | 12.35 | 10,228,857 | +0.26(+2.15%) |
Jul 10, 2024 | 12.00 | 12.10 | 11.85 | 12.09 | 10,936,123 | +0.16(+1.34%) |
Jul 09, 2024 | 12.66 | 12.75 | 11.79 | 11.93 | 23,787,792 | -0.89(-6.94%) |
Jul 08, 2024 | 13.18 | 13.22 | 12.80 | 12.82 | 9,596,587 | -0.42(-3.17%) |
Jul 05, 2024 | 12.92 | 13.25 | 12.91 | 13.24 | 7,620,135 | +0.28(+2.16%) |
Jul 03, 2024 | 13.04 | 13.24 | 12.95 | 12.96 | 5,835,341 | +0.00(+0.00%) |
Jul 02, 2024 | 12.88 | 13.16 | 12.81 | 12.96 | 8,372,483 | +0.08(+0.62%) |
Jul 01, 2024 | 12.73 | 12.96 | 12.60 | 12.88 | 8,140,854 | +0.20(+1.58%) |
Jun 28, 2024 | 12.71 | 12.72 | 12.45 | 12.68 | 13,027,085 | +0.00(+0.00%) |
Jun 27, 2024 | 12.22 | 12.73 | 12.14 | 12.68 | 11,523,257 | +0.46(+3.76%) |
Jun 26, 2024 | 11.90 | 12.25 | 11.87 | 12.22 | 9,132,929 | +0.29(+2.43%) |
Jun 25, 2024 | 12.02 | 12.10 | 11.81 | 11.93 | 9,361,137 | -0.10(-0.83%) |
Jun 24, 2024 | 11.80 | 12.10 | 11.80 | 12.03 | 9,983,251 | +0.07(+0.59%) |
Jun 21, 2024 | 11.29 | 11.96 | 11.29 | 11.96 | 21,202,894 | +0.59(+5.19%) |
Jun 20, 2024 | 11.21 | 11.41 | 11.07 | 11.37 | 12,288,967 | +0.11(+0.98%) |
Jun 18, 2024 | 11.35 | 11.45 | 11.23 | 11.26 | 9,808,912 | -0.17(-1.49%) |
Jun 17, 2024 | 11.47 | 11.54 | 11.27 | 11.43 | 10,702,157 | -0.11(-0.95%) |
Jun 14, 2024 | 11.54 | 11.67 | 11.49 | 11.54 | 9,360,033 | +0.01(+0.09%) |
Jun 13, 2024 | 11.86 | 11.87 | 11.53 | 11.53 | 12,095,483 | -0.28(-2.37%) |
Jun 12, 2024 | 12.09 | 12.26 | 11.81 | 11.81 | 14,355,060 | +0.00(+0.00%) |
Jun 11, 2024 | 11.97 | 12.04 | 11.75 | 11.81 | 11,970,603 | -0.20(-1.67%) |
Jun 10, 2024 | 11.92 | 12.29 | 11.88 | 12.01 | 11,951,211 | +0.01(+0.08%) |
Jun 07, 2024 | 12.10 | 12.15 | 11.91 | 12.00 | 13,496,582 | -0.25(-2.04%) |
Jun 06, 2024 | 11.90 | 12.40 | 11.83 | 12.25 | 13,692,466 | +0.38(+3.20%) |
Jun 05, 2024 | 11.83 | 11.96 | 11.62 | 11.87 | 16,472,088 | +0.12(+1.02%) |
Jun 04, 2024 | 11.75 | 12.01 | 11.71 | 11.75 | 17,815,878 | -0.17(-1.43%) |