Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.33 | 12.62 | 12.29 | 12.53 | 618,580 | +0.27(+2.20%) |
Aug 22, 2024 | 12.53 | 12.53 | 12.22 | 12.26 | 588,773 | -0.26(-2.08%) |
Aug 21, 2024 | 12.56 | 12.59 | 12.43 | 12.52 | 627,995 | -0.04(-0.32%) |
Aug 20, 2024 | 12.80 | 12.88 | 12.55 | 12.56 | 841,956 | -0.39(-3.01%) |
Aug 19, 2024 | 12.90 | 12.96 | 12.76 | 12.95 | 579,663 | +0.07(+0.54%) |
Aug 16, 2024 | 12.80 | 12.97 | 12.77 | 12.88 | 645,757 | +0.03(+0.23%) |
Aug 15, 2024 | 12.80 | 12.97 | 12.71 | 12.85 | 630,972 | +0.16(+1.26%) |
Aug 14, 2024 | 12.78 | 12.83 | 12.64 | 12.69 | 460,560 | -0.02(-0.16%) |
Aug 13, 2024 | 12.66 | 12.86 | 12.59 | 12.71 | 906,218 | +0.03(+0.24%) |
Aug 12, 2024 | 12.60 | 12.69 | 12.41 | 12.68 | 984,579 | -0.01(-0.08%) |
Aug 09, 2024 | 12.86 | 12.98 | 12.57 | 12.69 | 1,544,404 | -0.19(-1.48%) |
Aug 08, 2024 | 12.67 | 13.03 | 12.43 | 12.88 | 11,797,846 | +0.25(+1.98%) |
Aug 07, 2024 | 12.27 | 12.76 | 12.16 | 12.63 | 3,518,806 | +1.59(+14.40%) |
Aug 06, 2024 | 10.79 | 11.15 | 10.74 | 11.04 | 714,579 | +0.25(+2.32%) |
Aug 05, 2024 | 10.16 | 11.03 | 10.14 | 10.79 | 1,098,396 | -0.32(-2.88%) |
Aug 02, 2024 | 11.22 | 11.31 | 10.96 | 11.11 | 1,125,464 | -0.49(-4.22%) |
Aug 01, 2024 | 11.69 | 11.93 | 11.25 | 11.60 | 1,222,428 | -0.33(-2.77%) |
Jul 31, 2024 | 11.98 | 12.12 | 11.90 | 11.93 | 424,722 | +0.00(+0.00%) |
Jul 30, 2024 | 11.98 | 12.04 | 11.81 | 11.93 | 267,458 | +0.04(+0.34%) |
Jul 29, 2024 | 12.06 | 12.09 | 11.87 | 11.89 | 395,271 | -0.09(-0.75%) |
Jul 26, 2024 | 11.96 | 12.11 | 11.84 | 11.98 | 1,119,344 | +0.15(+1.27%) |
Jul 25, 2024 | 11.69 | 11.95 | 11.68 | 11.83 | 716,694 | +0.20(+1.72%) |
Jul 24, 2024 | 11.77 | 11.91 | 11.62 | 11.63 | 409,594 | -0.25(-2.10%) |
Jul 23, 2024 | 11.67 | 11.88 | 11.67 | 11.88 | 337,552 | +0.19(+1.63%) |
Jul 22, 2024 | 11.49 | 11.72 | 11.49 | 11.69 | 306,191 | +0.14(+1.21%) |
Jul 19, 2024 | 11.61 | 11.61 | 11.42 | 11.55 | 400,659 | -0.06(-0.52%) |
Jul 18, 2024 | 11.75 | 12.10 | 11.53 | 11.61 | 581,191 | -0.19(-1.61%) |
Jul 17, 2024 | 11.83 | 11.92 | 11.76 | 11.80 | 384,294 | -0.14(-1.17%) |
Jul 16, 2024 | 11.86 | 11.99 | 11.81 | 11.94 | 445,856 | +0.15(+1.27%) |
Jul 15, 2024 | 11.81 | 11.90 | 11.75 | 11.79 | 434,002 | +0.03(+0.26%) |
Jul 12, 2024 | 11.85 | 11.85 | 11.70 | 11.76 | 357,730 | +0.02(+0.17%) |
Jul 11, 2024 | 11.70 | 11.81 | 11.66 | 11.74 | 290,511 | +0.24(+2.09%) |
Jul 10, 2024 | 11.54 | 11.57 | 11.36 | 11.50 | 342,169 | -0.04(-0.35%) |
Jul 09, 2024 | 11.86 | 11.87 | 11.54 | 11.54 | 295,520 | -0.35(-2.94%) |
Jul 08, 2024 | 12.00 | 12.04 | 11.85 | 11.89 | 468,412 | -0.11(-0.92%) |
Jul 05, 2024 | 12.02 | 12.09 | 11.94 | 12.00 | 299,736 | -0.07(-0.58%) |
Jul 03, 2024 | 12.25 | 12.25 | 12.03 | 12.07 | 260,449 | -0.19(-1.55%) |
Jul 02, 2024 | 12.10 | 12.26 | 12.10 | 12.26 | 402,288 | +0.15(+1.24%) |
Jul 01, 2024 | 12.09 | 12.18 | 11.96 | 12.11 | 533,485 | +0.06(+0.50%) |
Jun 28, 2024 | 11.90 | 12.10 | 11.80 | 12.05 | 1,705,548 | +0.18(+1.52%) |
Jun 27, 2024 | 11.66 | 11.93 | 11.66 | 11.87 | 389,973 | +0.12(+1.02%) |
Jun 26, 2024 | 11.66 | 11.78 | 11.60 | 11.75 | 378,855 | +0.00(+0.00%) |
Jun 25, 2024 | 11.64 | 11.77 | 11.59 | 11.75 | 427,262 | +0.13(+1.12%) |
Jun 24, 2024 | 11.71 | 11.80 | 11.59 | 11.62 | 419,655 | -0.14(-1.19%) |
Jun 21, 2024 | 11.77 | 11.77 | 11.63 | 11.76 | 632,256 | -0.01(-0.08%) |
Jun 20, 2024 | 11.87 | 11.91 | 11.71 | 11.77 | 507,595 | -0.16(-1.34%) |
Jun 18, 2024 | 11.81 | 11.96 | 11.77 | 11.93 | 523,048 | +0.13(+1.10%) |
Jun 17, 2024 | 11.57 | 11.80 | 11.54 | 11.80 | 503,761 | +0.18(+1.55%) |
Jun 14, 2024 | 11.41 | 11.63 | 11.40 | 11.62 | 387,310 | +0.08(+0.69%) |
Jun 13, 2024 | 11.70 | 11.79 | 11.44 | 11.54 | 497,643 | -0.20(-1.70%) |
Jun 12, 2024 | 11.61 | 11.99 | 11.59 | 11.74 | 945,837 | +0.40(+3.53%) |
Jun 11, 2024 | 11.57 | 11.59 | 11.31 | 11.34 | 520,669 | -0.32(-2.74%) |
Jun 10, 2024 | 11.46 | 11.74 | 11.42 | 11.66 | 609,269 | +0.09(+0.78%) |
Jun 07, 2024 | 11.61 | 11.72 | 11.54 | 11.57 | 314,444 | -0.13(-1.11%) |
Jun 06, 2024 | 11.56 | 11.74 | 11.50 | 11.70 | 327,967 | +0.10(+0.86%) |
Jun 05, 2024 | 11.59 | 11.73 | 11.53 | 11.60 | 583,837 | +0.08(+0.69%) |
Jun 04, 2024 | 11.47 | 11.61 | 11.38 | 11.52 | 498,366 | +0.00(+0.00%) |