Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 12.37 | 12.52 | 12.24 | 12.50 | 227,185 | +0.14(+1.13%) |
Aug 29, 2024 | 12.39 | 12.42 | 12.30 | 12.36 | 154,261 | -0.01(-0.08%) |
Aug 28, 2024 | 12.45 | 12.54 | 12.30 | 12.37 | 559,735 | -0.37(-2.90%) |
Aug 27, 2024 | 12.44 | 12.74 | 12.37 | 12.74 | 1,418,396 | +0.29(+2.33%) |
Aug 26, 2024 | 12.49 | 12.65 | 12.43 | 12.45 | 577,056 | +0.15(+1.22%) |
Aug 23, 2024 | 12.06 | 12.55 | 12.06 | 12.30 | 2,931,665 | +0.18(+1.49%) |
Aug 22, 2024 | 12.30 | 12.30 | 11.97 | 12.12 | 1,564,557 | -0.23(-1.86%) |
Aug 21, 2024 | 12.43 | 12.53 | 12.29 | 12.35 | 476,971 | +0.06(+0.49%) |
Aug 20, 2024 | 12.33 | 12.50 | 12.21 | 12.29 | 362,838 | -0.32(-2.54%) |
Aug 19, 2024 | 12.59 | 12.64 | 12.38 | 12.61 | 224,136 | -0.03(-0.24%) |
Aug 16, 2024 | 12.30 | 12.71 | 12.21 | 12.64 | 284,264 | +0.42(+3.44%) |
Aug 15, 2024 | 12.93 | 12.95 | 12.19 | 12.22 | 414,350 | +0.04(+0.33%) |
Aug 14, 2024 | 12.31 | 12.34 | 12.08 | 12.18 | 204,475 | -0.07(-0.57%) |
Aug 13, 2024 | 12.31 | 12.43 | 12.13 | 12.25 | 326,379 | -0.13(-1.09%) |
Aug 12, 2024 | 12.67 | 12.68 | 12.19 | 12.38 | 249,575 | -0.21(-1.71%) |
Aug 09, 2024 | 12.64 | 12.84 | 12.44 | 12.60 | 508,541 | -0.49(-3.74%) |
Aug 08, 2024 | 13.04 | 13.25 | 13.00 | 13.09 | 871,477 | -0.13(-0.98%) |
Aug 07, 2024 | 13.36 | 13.47 | 13.04 | 13.22 | 657,927 | -0.30(-2.22%) |
Aug 06, 2024 | 13.07 | 13.56 | 13.05 | 13.52 | 650,851 | +0.35(+2.66%) |
Aug 05, 2024 | 12.64 | 13.40 | 12.60 | 13.17 | 703,930 | -0.40(-2.95%) |
Aug 02, 2024 | 13.80 | 13.86 | 13.43 | 13.57 | 302,993 | -0.05(-0.37%) |
Aug 01, 2024 | 13.59 | 13.72 | 13.55 | 13.62 | 460,389 | -0.13(-0.95%) |
Jul 31, 2024 | 13.81 | 13.97 | 13.67 | 13.75 | 710,830 | +0.10(+0.73%) |
Jul 30, 2024 | 12.98 | 13.73 | 12.90 | 13.65 | 879,064 | +0.61(+4.68%) |
Jul 29, 2024 | 12.54 | 13.19 | 12.50 | 13.04 | 622,160 | +0.25(+1.95%) |
Jul 26, 2024 | 12.75 | 12.98 | 12.55 | 12.79 | 1,487,673 | -0.30(-2.29%) |
Jul 25, 2024 | 12.67 | 13.16 | 12.25 | 13.09 | 1,700,570 | +2.21(+20.31%) |
Jul 24, 2024 | 11.01 | 11.05 | 10.74 | 10.88 | 966,523 | -0.14(-1.27%) |
Jul 23, 2024 | 10.57 | 11.12 | 10.44 | 11.02 | 829,396 | +0.46(+4.36%) |
Jul 22, 2024 | 10.32 | 10.58 | 10.12 | 10.56 | 385,857 | +0.15(+1.44%) |
Jul 19, 2024 | 10.39 | 10.42 | 10.30 | 10.41 | 190,580 | -0.05(-0.48%) |
Jul 18, 2024 | 10.73 | 10.89 | 10.40 | 10.46 | 322,682 | -0.31(-2.88%) |
Jul 17, 2024 | 10.36 | 10.93 | 10.35 | 10.77 | 1,226,704 | +0.46(+4.46%) |
Jul 16, 2024 | 10.15 | 10.36 | 10.11 | 10.31 | 1,203,007 | -0.09(-0.87%) |
Jul 15, 2024 | 10.25 | 10.50 | 10.01 | 10.40 | 1,495,705 | -0.44(-4.06%) |
Jul 12, 2024 | 10.80 | 10.93 | 10.57 | 10.84 | 1,713,583 | -0.49(-4.32%) |
Jul 11, 2024 | 10.56 | 11.46 | 10.56 | 11.33 | 2,642,943 | +0.82(+7.80%) |
Jul 10, 2024 | 9.900 | 10.51 | 9.890 | 10.51 | 1,995,288 | +0.32(+3.14%) |
Jul 09, 2024 | 9.240 | 10.37 | 9.140 | 10.19 | 2,945,694 | -5.15(-33.57%) |
Jul 08, 2024 | 15.06 | 15.50 | 15.05 | 15.34 | 126,381 | +0.24(+1.59%) |
Jul 05, 2024 | 15.11 | 15.19 | 14.92 | 15.10 | 79,158 | -0.16(-1.05%) |
Jul 03, 2024 | 15.21 | 15.30 | 14.94 | 15.26 | 90,405 | -0.01(-0.07%) |
Jul 02, 2024 | 15.53 | 15.55 | 15.20 | 15.27 | 118,474 | -0.48(-3.05%) |
Jul 01, 2024 | 15.41 | 15.91 | 15.38 | 15.75 | 198,325 | -0.37(-2.30%) |
Jun 28, 2024 | 15.91 | 16.24 | 15.71 | 16.12 | 184,651 | -0.26(-1.59%) |
Jun 27, 2024 | 16.45 | 16.50 | 16.35 | 16.38 | 75,222 | -0.11(-0.67%) |
Jun 26, 2024 | 16.18 | 16.61 | 16.17 | 16.49 | 106,040 | +0.21(+1.29%) |
Jun 25, 2024 | 16.04 | 16.60 | 16.02 | 16.28 | 152,179 | -0.34(-2.05%) |
Jun 24, 2024 | 16.37 | 16.69 | 16.37 | 16.62 | 148,325 | -0.17(-1.01%) |
Jun 21, 2024 | 16.61 | 16.98 | 16.48 | 16.79 | 150,059 | +0.70(+4.35%) |
Jun 20, 2024 | 16.25 | 16.38 | 16.02 | 16.09 | 74,505 | +0.23(+1.45%) |
Jun 18, 2024 | 16.16 | 16.18 | 15.80 | 15.86 | 91,336 | -0.48(-2.94%) |
Jun 17, 2024 | 16.45 | 16.53 | 16.11 | 16.34 | 47,962 | -0.19(-1.15%) |
Jun 14, 2024 | 16.35 | 16.69 | 16.35 | 16.53 | 48,997 | +0.24(+1.47%) |
Jun 13, 2024 | 16.60 | 16.60 | 16.10 | 16.29 | 55,273 | -0.56(-3.32%) |
Jun 12, 2024 | 17.07 | 17.09 | 16.79 | 16.85 | 31,936 | -0.02(-0.12%) |
Jun 11, 2024 | 16.68 | 16.94 | 16.63 | 16.87 | 41,208 | -0.10(-0.59%) |
Jun 10, 2024 | 16.43 | 16.97 | 16.38 | 16.97 | 60,792 | +0.62(+3.79%) |
Jun 07, 2024 | 16.28 | 16.60 | 16.16 | 16.35 | 136,885 | -0.47(-2.79%) |
Jun 06, 2024 | 16.94 | 17.05 | 16.66 | 16.82 | 115,285 | -0.99(-5.56%) |
Jun 05, 2024 | 18.05 | 18.05 | 17.73 | 17.81 | 50,140 | -0.26(-1.44%) |
Jun 04, 2024 | 18.36 | 18.50 | 18.07 | 18.07 | 41,692 | -0.29(-1.58%) |