Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 12.69 | 12.70 | 12.59 | 12.61 | 1,393,765 | +0.03(+0.24%) |
Aug 28, 2024 | 12.58 | 12.67 | 12.52 | 12.58 | 1,296,878 | +0.02(+0.16%) |
Aug 27, 2024 | 12.50 | 12.58 | 12.48 | 12.56 | 918,806 | +0.01(+0.08%) |
Aug 26, 2024 | 12.36 | 12.58 | 12.34 | 12.55 | 2,687,893 | +0.23(+1.87%) |
Aug 23, 2024 | 12.17 | 12.37 | 12.16 | 12.32 | 1,362,747 | +0.01(+0.08%) |
Aug 22, 2024 | 12.40 | 12.41 | 12.27 | 12.31 | 1,415,094 | -0.06(-0.49%) |
Aug 21, 2024 | 12.38 | 12.41 | 12.33 | 12.37 | 1,018,281 | +0.03(+0.24%) |
Aug 20, 2024 | 12.38 | 12.39 | 12.31 | 12.34 | 1,097,169 | -0.04(-0.32%) |
Aug 19, 2024 | 12.33 | 12.41 | 12.33 | 12.38 | 1,106,638 | +0.08(+0.65%) |
Aug 16, 2024 | 12.23 | 12.32 | 12.21 | 12.30 | 1,262,815 | +0.07(+0.57%) |
Aug 15, 2024 | 12.30 | 12.30 | 12.17 | 12.23 | 1,304,137 | +0.03(+0.25%) |
Aug 14, 2024 | 12.20 | 12.21 | 12.12 | 12.20 | 694,054 | +0.03(+0.25%) |
Aug 13, 2024 | 12.18 | 12.22 | 12.11 | 12.17 | 889,838 | +0.08(+0.66%) |
Aug 12, 2024 | 12.25 | 12.26 | 12.03 | 12.09 | 1,122,236 | -0.15(-1.23%) |
Aug 09, 2024 | 12.30 | 12.30 | 12.15 | 12.24 | 957,911 | -0.04(-0.33%) |
Aug 08, 2024 | 12.22 | 12.29 | 12.14 | 12.28 | 825,139 | +0.16(+1.32%) |
Aug 07, 2024 | 12.17 | 12.28 | 12.07 | 12.12 | 1,040,217 | +0.10(+0.83%) |
Aug 06, 2024 | 11.79 | 12.09 | 11.74 | 12.02 | 1,482,352 | +0.27(+2.30%) |
Aug 05, 2024 | 11.91 | 12.00 | 11.59 | 11.75 | 2,516,958 | -0.36(-2.97%) |
Aug 02, 2024 | 11.98 | 12.19 | 11.95 | 12.11 | 1,466,951 | -0.05(-0.41%) |
Aug 01, 2024 | 12.21 | 12.32 | 12.05 | 12.16 | 1,350,562 | -0.01(-0.08%) |
Jul 31, 2024 | 12.29 | 12.32 | 12.15 | 12.17 | 1,441,382 | -0.05(-0.41%) |
Jul 30, 2024 | 12.18 | 12.23 | 12.10 | 12.22 | 1,351,437 | +0.09(+0.74%) |
Jul 29, 2024 | 12.25 | 12.36 | 12.13 | 12.13 | 1,440,181 | -0.08(-0.66%) |
Jul 26, 2024 | 12.22 | 12.25 | 12.08 | 12.21 | 1,325,198 | +0.13(+1.08%) |
Jul 25, 2024 | 12.34 | 12.45 | 12.08 | 12.08 | 2,138,031 | -0.20(-1.63%) |
Jul 24, 2024 | 12.36 | 12.47 | 12.26 | 12.28 | 2,294,527 | -0.17(-1.37%) |
Jul 23, 2024 | 12.29 | 12.53 | 12.23 | 12.45 | 2,533,278 | +0.13(+1.06%) |
Jul 22, 2024 | 12.27 | 12.38 | 11.97 | 12.32 | 2,989,380 | +0.12(+0.97%) |
Jul 19, 2024 | 12.35 | 12.39 | 12.14 | 12.20 | 2,150,949 | -0.15(-1.20%) |
Jul 18, 2024 | 12.36 | 12.48 | 12.31 | 12.35 | 1,756,625 | -0.05(-0.40%) |
Jul 17, 2024 | 12.45 | 12.60 | 12.39 | 12.40 | 1,780,901 | -0.09(-0.71%) |
Jul 16, 2024 | 12.44 | 12.55 | 12.39 | 12.49 | 1,346,006 | +0.15(+1.20%) |
Jul 15, 2024 | 12.27 | 12.41 | 12.22 | 12.34 | 1,637,062 | +0.12(+0.97%) |
Jul 12, 2024 | 12.19 | 12.29 | 12.18 | 12.22 | 1,777,921 | +0.09(+0.73%) |
Jul 11, 2024 | 12.09 | 12.20 | 12.06 | 12.13 | 1,794,983 | +0.21(+1.74%) |
Jul 10, 2024 | 11.75 | 11.94 | 11.75 | 11.92 | 1,655,628 | +0.19(+1.60%) |
Jul 09, 2024 | 11.59 | 11.82 | 11.53 | 11.74 | 1,692,788 | +0.15(+1.28%) |
Jul 08, 2024 | 11.69 | 11.73 | 11.58 | 11.59 | 1,916,330 | -0.08(-0.68%) |
Jul 05, 2024 | 11.67 | 11.68 | 11.55 | 11.67 | 1,256,430 | +0.05(+0.43%) |
Jul 03, 2024 | 11.66 | 11.70 | 11.58 | 11.62 | 727,025 | -0.01(-0.09%) |
Jul 02, 2024 | 11.63 | 11.68 | 11.58 | 11.63 | 1,213,982 | +0.03(+0.26%) |
Jul 01, 2024 | 11.83 | 11.86 | 11.47 | 11.60 | 2,610,857 | -0.22(-1.84%) |
Jun 28, 2024 | 11.79 | 11.85 | 11.72 | 11.82 | 3,113,989 | +0.10(+0.84%) |
Jun 27, 2024 | 11.76 | 11.78 | 11.61 | 11.72 | 1,029,385 | -0.03(-0.25%) |
Jun 26, 2024 | 11.64 | 11.75 | 11.62 | 11.75 | 829,802 | +0.09(+0.76%) |
Jun 25, 2024 | 11.84 | 11.84 | 11.65 | 11.66 | 898,959 | -0.16(-1.34%) |
Jun 24, 2024 | 11.76 | 11.89 | 11.74 | 11.82 | 1,800,263 | +0.03(+0.25%) |
Jun 21, 2024 | 11.77 | 11.79 | 11.68 | 11.79 | 2,711,216 | +0.02(+0.17%) |
Jun 20, 2024 | 11.69 | 11.81 | 11.67 | 11.77 | 1,841,216 | +0.09(+0.75%) |
Jun 18, 2024 | 11.69 | 11.71 | 11.57 | 11.68 | 884,649 | -0.01(-0.08%) |
Jun 17, 2024 | 11.55 | 11.74 | 11.55 | 11.69 | 1,215,909 | +0.08(+0.68%) |
Jun 14, 2024 | 11.51 | 11.66 | 11.50 | 11.61 | 1,905,382 | +0.01(+0.08%) |
Jun 13, 2024 | 11.46 | 11.64 | 11.46 | 11.60 | 1,478,874 | +0.14(+1.20%) |
Jun 12, 2024 | 11.52 | 11.62 | 11.44 | 11.46 | 1,738,132 | +0.21(+1.83%) |
Jun 11, 2024 | 11.36 | 11.42 | 11.26 | 11.26 | 3,231,345 | -0.18(-1.54%) |
Jun 10, 2024 | 11.39 | 11.50 | 11.33 | 11.43 | 1,742,789 | -0.01(-0.09%) |
Jun 07, 2024 | 11.56 | 11.58 | 11.43 | 11.44 | 2,924,746 | -0.15(-1.27%) |
Jun 06, 2024 | 11.82 | 11.90 | 11.56 | 11.59 | 9,204,838 | -0.62(-5.05%) |
Jun 05, 2024 | 12.09 | 12.22 | 12.05 | 12.21 | 921,509 | +0.14(+1.14%) |
Jun 04, 2024 | 12.02 | 12.10 | 11.99 | 12.07 | 625,326 | -0.01(-0.08%) |