Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 11.99 | 12.01 | 11.79 | 11.90 | 405,235 | -0.11(-0.92%) |
Aug 15, 2024 | 11.98 | 12.14 | 11.92 | 12.01 | 363,848 | +0.26(+2.21%) |
Aug 14, 2024 | 11.82 | 11.93 | 11.64 | 11.75 | 410,550 | -0.07(-0.59%) |
Aug 13, 2024 | 11.66 | 12.01 | 11.60 | 11.82 | 547,839 | +0.26(+2.25%) |
Aug 12, 2024 | 11.72 | 11.78 | 11.51 | 11.56 | 481,804 | -0.01(-0.13%) |
Aug 09, 2024 | 11.52 | 11.61 | 11.43 | 11.57 | 260,923 | +0.01(+0.13%) |
Aug 08, 2024 | 11.13 | 11.58 | 11.13 | 11.56 | 323,403 | +0.47(+4.24%) |
Aug 07, 2024 | 11.29 | 11.41 | 11.00 | 11.09 | 490,429 | -0.09(-0.81%) |
Aug 06, 2024 | 11.01 | 11.31 | 10.89 | 11.18 | 979,538 | +0.21(+1.96%) |
Aug 05, 2024 | 11.23 | 11.23 | 10.87 | 10.96 | 718,146 | -0.55(-4.82%) |
Aug 02, 2024 | 12.04 | 12.26 | 11.51 | 11.52 | 687,198 | -0.47(-3.92%) |
Aug 01, 2024 | 12.82 | 12.92 | 11.93 | 11.99 | 1,077,840 | -1.02(-7.84%) |
Jul 31, 2024 | 12.90 | 13.09 | 12.88 | 13.01 | 485,207 | +0.14(+1.09%) |
Jul 30, 2024 | 13.03 | 13.08 | 12.84 | 12.87 | 407,295 | -0.15(-1.15%) |
Jul 29, 2024 | 13.10 | 13.15 | 12.85 | 13.02 | 340,670 | -0.03(-0.23%) |
Jul 26, 2024 | 13.02 | 13.08 | 12.93 | 13.05 | 277,337 | +0.16(+1.24%) |
Jul 25, 2024 | 12.60 | 13.02 | 12.58 | 12.89 | 684,712 | +0.32(+2.55%) |
Jul 24, 2024 | 12.58 | 12.85 | 12.55 | 12.57 | 402,162 | -0.06(-0.48%) |
Jul 23, 2024 | 12.75 | 12.83 | 12.60 | 12.63 | 210,488 | -0.18(-1.41%) |
Jul 22, 2024 | 12.54 | 12.86 | 12.52 | 12.81 | 262,553 | +0.26(+2.07%) |
Jul 19, 2024 | 12.81 | 12.81 | 12.52 | 12.55 | 363,929 | -0.22(-1.72%) |
Jul 18, 2024 | 12.77 | 13.12 | 12.71 | 12.77 | 721,803 | -0.11(-0.85%) |
Jul 17, 2024 | 13.00 | 13.25 | 12.85 | 12.88 | 1,726,442 | -0.19(-1.45%) |
Jul 16, 2024 | 13.17 | 13.34 | 13.03 | 13.07 | 445,136 | -0.04(-0.31%) |
Jul 15, 2024 | 12.81 | 13.14 | 12.68 | 13.11 | 369,643 | +0.38(+2.99%) |
Jul 12, 2024 | 12.82 | 12.92 | 12.72 | 12.73 | 500,909 | -0.02(-0.16%) |
Jul 11, 2024 | 12.82 | 12.99 | 12.73 | 12.75 | 480,386 | +0.06(+0.47%) |
Jul 10, 2024 | 12.64 | 12.71 | 12.42 | 12.69 | 302,445 | +0.03(+0.24%) |
Jul 09, 2024 | 12.49 | 12.68 | 12.48 | 12.66 | 352,111 | +0.17(+1.36%) |
Jul 08, 2024 | 12.45 | 12.58 | 12.36 | 12.49 | 379,195 | +0.16(+1.30%) |
Jul 05, 2024 | 12.40 | 12.53 | 12.33 | 12.33 | 342,350 | -0.11(-0.88%) |
Jul 03, 2024 | 12.35 | 12.49 | 12.34 | 12.44 | 141,952 | +0.15(+1.22%) |
Jul 02, 2024 | 12.20 | 12.30 | 12.14 | 12.29 | 204,194 | +0.12(+0.99%) |
Jul 01, 2024 | 12.13 | 12.22 | 12.02 | 12.17 | 374,262 | +0.11(+0.91%) |
Jun 28, 2024 | 12.17 | 12.24 | 12.04 | 12.06 | 1,309,550 | -0.04(-0.33%) |
Jun 27, 2024 | 12.09 | 12.14 | 12.06 | 12.10 | 329,710 | +0.03(+0.25%) |
Jun 26, 2024 | 12.22 | 12.27 | 12.07 | 12.07 | 250,720 | -0.21(-1.71%) |
Jun 25, 2024 | 12.40 | 12.40 | 12.23 | 12.28 | 301,084 | -0.10(-0.81%) |
Jun 24, 2024 | 12.10 | 12.44 | 12.05 | 12.38 | 562,040 | +0.35(+2.91%) |
Jun 21, 2024 | 12.22 | 12.23 | 12.02 | 12.03 | 520,826 | -0.16(-1.31%) |
Jun 20, 2024 | 12.08 | 12.24 | 12.01 | 12.19 | 586,829 | +0.07(+0.58%) |
Jun 18, 2024 | 12.28 | 12.33 | 12.06 | 12.12 | 545,436 | -0.19(-1.54%) |
Jun 17, 2024 | 12.31 | 12.46 | 12.25 | 12.31 | 384,469 | -0.05(-0.40%) |
Jun 14, 2024 | 12.57 | 12.60 | 12.32 | 12.36 | 506,443 | -0.29(-2.29%) |
Jun 13, 2024 | 12.72 | 12.75 | 12.49 | 12.65 | 600,784 | -0.03(-0.24%) |
Jun 12, 2024 | 12.78 | 12.88 | 12.60 | 12.68 | 679,986 | +0.10(+0.79%) |
Jun 11, 2024 | 12.75 | 12.79 | 12.55 | 12.58 | 295,986 | -0.23(-1.80%) |
Jun 10, 2024 | 12.85 | 12.99 | 12.76 | 12.81 | 371,475 | +0.01(+0.08%) |
Jun 07, 2024 | 12.87 | 12.96 | 12.75 | 12.80 | 388,085 | -0.11(-0.85%) |
Jun 06, 2024 | 13.03 | 13.16 | 12.89 | 12.91 | 343,337 | -0.20(-1.53%) |
Jun 05, 2024 | 13.05 | 13.18 | 13.01 | 13.11 | 425,263 | +0.10(+0.77%) |
Jun 04, 2024 | 12.96 | 13.06 | 12.92 | 13.01 | 261,761 | -0.02(-0.15%) |