Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 13.41 | 13.56 | 13.35 | 13.51 | 209,110 | +0.19(+1.43%) |
Aug 28, 2024 | 13.45 | 13.52 | 13.25 | 13.32 | 165,851 | -0.16(-1.19%) |
Aug 27, 2024 | 13.45 | 13.55 | 13.33 | 13.48 | 452,850 | +0.03(+0.22%) |
Aug 26, 2024 | 13.38 | 13.54 | 13.27 | 13.45 | 356,713 | +0.19(+1.43%) |
Aug 23, 2024 | 12.95 | 13.27 | 12.90 | 13.26 | 374,222 | +0.38(+2.95%) |
Aug 22, 2024 | 12.94 | 12.98 | 12.85 | 12.88 | 168,999 | -0.02(-0.16%) |
Aug 21, 2024 | 12.89 | 12.93 | 12.83 | 12.90 | 180,472 | +0.07(+0.55%) |
Aug 20, 2024 | 12.84 | 12.92 | 12.81 | 12.83 | 274,114 | -0.07(-0.54%) |
Aug 19, 2024 | 12.80 | 12.90 | 12.78 | 12.90 | 456,491 | +0.15(+1.18%) |
Aug 16, 2024 | 12.63 | 12.78 | 12.63 | 12.75 | 370,906 | +0.08(+0.63%) |
Aug 15, 2024 | 12.69 | 12.75 | 12.48 | 12.67 | 266,643 | +0.19(+1.52%) |
Aug 14, 2024 | 12.50 | 12.51 | 12.34 | 12.48 | 195,168 | +0.05(+0.40%) |
Aug 13, 2024 | 12.37 | 12.50 | 12.26 | 12.43 | 194,445 | +0.15(+1.22%) |
Aug 12, 2024 | 12.49 | 12.54 | 12.26 | 12.28 | 255,210 | -0.16(-1.29%) |
Aug 09, 2024 | 12.55 | 12.56 | 12.35 | 12.44 | 203,816 | -0.06(-0.48%) |
Aug 08, 2024 | 12.50 | 12.57 | 12.33 | 12.50 | 190,788 | +0.18(+1.46%) |
Aug 07, 2024 | 12.51 | 12.56 | 12.26 | 12.32 | 283,030 | -0.02(-0.16%) |
Aug 06, 2024 | 12.37 | 12.54 | 12.20 | 12.34 | 394,958 | -0.09(-0.72%) |
Aug 05, 2024 | 12.44 | 12.57 | 12.05 | 12.43 | 678,220 | -0.18(-1.43%) |
Aug 02, 2024 | 12.44 | 12.70 | 12.38 | 12.61 | 510,428 | -0.04(-0.32%) |
Aug 01, 2024 | 13.32 | 13.50 | 12.54 | 12.65 | 959,472 | -1.19(-8.60%) |
Jul 31, 2024 | 14.03 | 14.10 | 13.79 | 13.84 | 409,115 | -0.17(-1.21%) |
Jul 30, 2024 | 13.76 | 14.04 | 13.72 | 14.01 | 438,706 | +0.32(+2.34%) |
Jul 29, 2024 | 13.89 | 13.97 | 13.67 | 13.69 | 305,761 | -0.16(-1.16%) |
Jul 26, 2024 | 13.91 | 13.95 | 13.72 | 13.85 | 223,869 | +0.14(+1.02%) |
Jul 25, 2024 | 13.69 | 14.00 | 13.62 | 13.71 | 434,600 | +0.09(+0.66%) |
Jul 24, 2024 | 13.89 | 13.93 | 13.60 | 13.62 | 316,050 | -0.40(-2.85%) |
Jul 23, 2024 | 13.76 | 14.12 | 13.76 | 14.02 | 347,853 | +0.20(+1.45%) |
Jul 22, 2024 | 13.73 | 13.84 | 13.64 | 13.82 | 248,432 | +0.08(+0.58%) |
Jul 19, 2024 | 13.75 | 14.04 | 13.65 | 13.74 | 492,363 | +0.05(+0.37%) |
Jul 18, 2024 | 13.50 | 13.76 | 13.50 | 13.69 | 492,736 | +0.08(+0.59%) |
Jul 17, 2024 | 13.18 | 13.64 | 13.06 | 13.61 | 365,950 | +0.28(+2.10%) |
Jul 16, 2024 | 13.29 | 13.35 | 13.18 | 13.33 | 515,329 | +0.18(+1.37%) |
Jul 15, 2024 | 13.19 | 13.26 | 13.05 | 13.15 | 470,934 | +0.07(+0.54%) |
Jul 12, 2024 | 13.30 | 13.46 | 12.92 | 13.08 | 586,393 | -0.09(-0.68%) |
Jul 11, 2024 | 12.90 | 13.19 | 12.83 | 13.17 | 543,362 | +0.43(+3.38%) |
Jul 10, 2024 | 12.69 | 12.74 | 12.57 | 12.74 | 296,741 | +0.10(+0.79%) |
Jul 09, 2024 | 12.50 | 12.70 | 12.49 | 12.64 | 195,835 | +0.12(+0.96%) |
Jul 08, 2024 | 12.55 | 12.61 | 12.50 | 12.52 | 182,079 | +0.01(+0.08%) |
Jul 05, 2024 | 12.53 | 12.55 | 12.43 | 12.51 | 247,605 | -0.02(-0.16%) |
Jul 03, 2024 | 12.60 | 12.63 | 12.46 | 12.53 | 173,702 | -0.05(-0.40%) |
Jul 02, 2024 | 12.48 | 12.66 | 12.47 | 12.58 | 261,294 | +0.13(+1.04%) |
Jul 01, 2024 | 12.56 | 12.61 | 12.31 | 12.45 | 319,873 | -0.15(-1.19%) |
Jun 28, 2024 | 12.47 | 12.74 | 12.39 | 12.60 | 754,908 | +0.26(+2.15%) |
Jun 27, 2024 | 12.52 | 12.54 | 12.26 | 12.34 | 303,717 | -0.19(-1.55%) |
Jun 26, 2024 | 12.50 | 12.59 | 12.43 | 12.53 | 232,462 | -0.02(-0.15%) |
Jun 25, 2024 | 12.44 | 12.57 | 12.39 | 12.55 | 296,638 | +0.11(+0.86%) |
Jun 24, 2024 | 12.68 | 12.70 | 12.43 | 12.44 | 343,441 | -0.19(-1.54%) |
Jun 21, 2024 | 12.46 | 12.64 | 12.41 | 12.64 | 1,255,505 | +0.17(+1.32%) |
Jun 20, 2024 | 12.54 | 12.64 | 12.40 | 12.47 | 307,618 | -0.13(-1.00%) |
Jun 18, 2024 | 12.71 | 12.71 | 12.55 | 12.60 | 310,472 | -0.10(-0.77%) |
Jun 17, 2024 | 12.37 | 12.70 | 12.34 | 12.69 | 360,947 | +0.35(+2.83%) |
Jun 14, 2024 | 12.17 | 12.35 | 12.17 | 12.34 | 221,019 | +0.01(+0.08%) |
Jun 13, 2024 | 12.35 | 12.43 | 12.25 | 12.34 | 206,223 | -0.08(-0.63%) |
Jun 12, 2024 | 12.37 | 12.56 | 12.30 | 12.41 | 503,003 | +0.38(+3.15%) |
Jun 11, 2024 | 12.02 | 12.10 | 11.91 | 12.03 | 316,120 | -0.06(-0.48%) |
Jun 10, 2024 | 12.03 | 12.14 | 11.99 | 12.09 | 227,620 | -0.04(-0.32%) |
Jun 07, 2024 | 12.15 | 12.22 | 12.08 | 12.13 | 191,468 | -0.13(-1.03%) |
Jun 06, 2024 | 12.39 | 12.45 | 12.20 | 12.26 | 186,380 | -0.18(-1.48%) |
Jun 05, 2024 | 12.39 | 12.47 | 12.29 | 12.44 | 234,473 | +0.12(+0.95%) |
Jun 04, 2024 | 12.34 | 12.40 | 12.25 | 12.33 | 186,356 | -0.07(-0.55%) |