Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 11.80 | 11.97 | 11.40 | 11.74 | 11,750,100 | +0.01(+0.09%) |
Aug 22, 2024 | 12.56 | 12.57 | 11.62 | 11.73 | 9,525,937 | -0.74(-5.93%) |
Aug 21, 2024 | 13.75 | 14.01 | 12.43 | 12.47 | 11,703,723 | -2.12(-14.53%) |
Aug 20, 2024 | 14.60 | 14.82 | 14.50 | 14.59 | 5,189,205 | -0.01(-0.07%) |
Aug 19, 2024 | 14.24 | 14.74 | 14.24 | 14.60 | 4,854,709 | +0.43(+3.03%) |
Aug 16, 2024 | 13.89 | 14.41 | 13.89 | 14.17 | 3,920,383 | +0.28(+2.02%) |
Aug 15, 2024 | 13.36 | 13.97 | 13.30 | 13.89 | 4,514,394 | +0.76(+5.79%) |
Aug 14, 2024 | 12.94 | 13.16 | 12.87 | 13.13 | 2,729,708 | +0.28(+2.18%) |
Aug 13, 2024 | 12.77 | 13.01 | 12.66 | 12.85 | 2,455,278 | +0.43(+3.46%) |
Aug 12, 2024 | 12.53 | 12.66 | 12.37 | 12.42 | 1,851,941 | -0.10(-0.80%) |
Aug 09, 2024 | 12.25 | 12.64 | 12.17 | 12.52 | 2,640,498 | +0.31(+2.54%) |
Aug 08, 2024 | 11.74 | 12.33 | 11.67 | 12.21 | 2,917,494 | +0.59(+5.08%) |
Aug 07, 2024 | 11.95 | 12.04 | 11.58 | 11.62 | 2,128,135 | -0.08(-0.68%) |
Aug 06, 2024 | 11.73 | 12.00 | 11.64 | 11.70 | 3,182,208 | -0.05(-0.43%) |
Aug 05, 2024 | 11.32 | 11.81 | 11.22 | 11.75 | 2,695,360 | -0.29(-2.41%) |
Aug 02, 2024 | 12.03 | 12.15 | 11.84 | 12.04 | 2,646,861 | -0.35(-2.82%) |
Aug 01, 2024 | 12.83 | 12.96 | 12.35 | 12.39 | 2,344,760 | -0.39(-3.05%) |
Jul 31, 2024 | 12.78 | 12.97 | 12.72 | 12.78 | 2,398,866 | +0.08(+0.63%) |
Jul 30, 2024 | 13.15 | 13.18 | 12.57 | 12.70 | 1,922,018 | -0.37(-2.83%) |
Jul 29, 2024 | 13.44 | 13.53 | 13.01 | 13.07 | 1,637,759 | -0.28(-2.10%) |
Jul 26, 2024 | 13.44 | 13.52 | 13.25 | 13.35 | 2,279,112 | +0.15(+1.14%) |
Jul 25, 2024 | 13.30 | 13.66 | 13.17 | 13.20 | 2,658,274 | -0.06(-0.45%) |
Jul 24, 2024 | 13.37 | 13.51 | 13.22 | 13.26 | 2,287,695 | -0.28(-2.07%) |
Jul 23, 2024 | 13.24 | 13.80 | 13.24 | 13.54 | 3,197,881 | +0.14(+1.04%) |
Jul 22, 2024 | 13.15 | 13.47 | 13.06 | 13.40 | 2,301,212 | +0.44(+3.40%) |
Jul 19, 2024 | 12.79 | 12.99 | 12.71 | 12.96 | 1,847,214 | +0.20(+1.57%) |
Jul 18, 2024 | 13.29 | 13.37 | 12.76 | 12.76 | 2,408,419 | -0.61(-4.56%) |
Jul 17, 2024 | 13.49 | 13.58 | 13.19 | 13.37 | 2,736,777 | -0.27(-1.98%) |
Jul 16, 2024 | 13.46 | 13.69 | 13.36 | 13.64 | 2,980,993 | +0.32(+2.40%) |
Jul 15, 2024 | 13.41 | 13.46 | 13.19 | 13.32 | 1,609,781 | +0.01(+0.08%) |
Jul 12, 2024 | 13.35 | 13.44 | 13.15 | 13.31 | 3,294,884 | +0.07(+0.53%) |
Jul 11, 2024 | 13.17 | 13.31 | 13.05 | 13.24 | 2,645,323 | +0.32(+2.48%) |
Jul 10, 2024 | 12.75 | 12.96 | 12.51 | 12.92 | 3,415,755 | +0.28(+2.22%) |
Jul 09, 2024 | 12.57 | 12.70 | 12.52 | 12.64 | 4,354,025 | +0.09(+0.72%) |
Jul 08, 2024 | 12.15 | 12.58 | 12.15 | 12.55 | 3,936,820 | +0.56(+4.67%) |
Jul 05, 2024 | 11.84 | 12.15 | 11.76 | 11.99 | 2,651,693 | +0.07(+0.59%) |
Jul 03, 2024 | 11.72 | 12.14 | 11.68 | 11.92 | 1,541,616 | +0.31(+2.67%) |
Jul 02, 2024 | 11.52 | 11.66 | 11.41 | 11.61 | 2,172,239 | +0.12(+1.04%) |
Jul 01, 2024 | 11.59 | 11.76 | 11.35 | 11.49 | 2,948,964 | -0.20(-1.71%) |
Jun 28, 2024 | 11.78 | 11.86 | 11.39 | 11.69 | 7,871,306 | -0.10(-0.85%) |
Jun 27, 2024 | 11.34 | 11.83 | 11.31 | 11.79 | 2,884,801 | +0.45(+3.97%) |
Jun 26, 2024 | 11.34 | 11.36 | 11.09 | 11.34 | 3,329,965 | +0.17(+1.52%) |
Jun 25, 2024 | 11.09 | 11.24 | 10.99 | 11.17 | 2,640,406 | +0.06(+0.54%) |
Jun 24, 2024 | 11.28 | 11.30 | 11.04 | 11.11 | 3,104,765 | -0.03(-0.27%) |
Jun 21, 2024 | 11.21 | 11.31 | 11.02 | 11.14 | 4,232,526 | -0.14(-1.24%) |
Jun 20, 2024 | 11.10 | 11.32 | 11.01 | 11.28 | 5,184,079 | +0.13(+1.17%) |
Jun 18, 2024 | 11.31 | 11.40 | 11.11 | 11.15 | 2,222,849 | -0.25(-2.19%) |
Jun 17, 2024 | 11.40 | 11.48 | 11.26 | 11.40 | 1,389,775 | -0.06(-0.52%) |
Jun 14, 2024 | 11.44 | 11.48 | 11.24 | 11.46 | 1,463,827 | -0.08(-0.69%) |
Jun 13, 2024 | 11.82 | 11.91 | 11.29 | 11.54 | 3,253,063 | -0.15(-1.28%) |
Jun 12, 2024 | 12.13 | 12.18 | 11.64 | 11.69 | 3,627,692 | +0.05(+0.43%) |
Jun 11, 2024 | 11.81 | 11.84 | 11.57 | 11.64 | 2,791,870 | -0.27(-2.27%) |
Jun 10, 2024 | 11.87 | 11.95 | 11.78 | 11.91 | 1,619,805 | -0.16(-1.33%) |
Jun 07, 2024 | 11.88 | 12.27 | 11.87 | 12.07 | 2,523,515 | +0.00(+0.00%) |
Jun 06, 2024 | 11.95 | 12.10 | 11.84 | 12.07 | 3,989,758 | +0.19(+1.60%) |
Jun 05, 2024 | 12.03 | 12.15 | 11.80 | 11.88 | 5,854,006 | +0.01(+0.08%) |
Jun 04, 2024 | 12.11 | 12.20 | 11.73 | 11.87 | 4,341,105 | -0.42(-3.42%) |