Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 12.72 | 12.90 | 12.67 | 12.74 | 681,776 | +0.18(+1.43%) |
Aug 28, 2024 | 12.99 | 13.03 | 12.53 | 12.56 | 878,286 | -0.52(-3.98%) |
Aug 27, 2024 | 13.10 | 13.17 | 12.97 | 13.08 | 416,397 | -0.15(-1.13%) |
Aug 26, 2024 | 13.17 | 13.34 | 13.08 | 13.23 | 721,314 | +0.01(+0.08%) |
Aug 23, 2024 | 13.32 | 13.43 | 13.17 | 13.22 | 830,658 | +0.09(+0.69%) |
Aug 22, 2024 | 13.41 | 13.41 | 13.04 | 13.13 | 511,439 | -0.17(-1.28%) |
Aug 21, 2024 | 13.28 | 13.35 | 13.14 | 13.30 | 506,571 | +0.06(+0.45%) |
Aug 20, 2024 | 13.55 | 13.58 | 13.24 | 13.24 | 550,696 | -0.37(-2.72%) |
Aug 19, 2024 | 13.39 | 13.62 | 13.34 | 13.61 | 461,772 | +0.25(+1.87%) |
Aug 16, 2024 | 13.31 | 13.38 | 13.16 | 13.36 | 482,941 | +0.03(+0.23%) |
Aug 15, 2024 | 13.11 | 13.39 | 13.04 | 13.33 | 750,222 | +0.38(+2.93%) |
Aug 14, 2024 | 12.98 | 13.13 | 12.82 | 12.95 | 1,122,566 | -0.03(-0.23%) |
Aug 13, 2024 | 12.65 | 13.16 | 12.58 | 12.98 | 834,143 | +0.45(+3.59%) |
Aug 12, 2024 | 12.54 | 12.73 | 12.46 | 12.53 | 507,079 | +0.10(+0.80%) |
Aug 09, 2024 | 12.66 | 12.69 | 12.31 | 12.43 | 606,602 | -0.18(-1.43%) |
Aug 08, 2024 | 12.21 | 12.68 | 12.01 | 12.61 | 697,176 | +0.63(+5.26%) |
Aug 07, 2024 | 12.39 | 12.54 | 11.93 | 11.98 | 848,150 | -0.10(-0.83%) |
Aug 06, 2024 | 11.79 | 12.47 | 11.65 | 12.08 | 1,580,312 | +0.24(+2.03%) |
Aug 05, 2024 | 11.22 | 11.90 | 11.01 | 11.84 | 1,334,236 | -0.08(-0.67%) |
Aug 02, 2024 | 12.69 | 12.96 | 11.79 | 11.92 | 1,766,103 | -1.25(-9.49%) |
Aug 01, 2024 | 13.97 | 14.29 | 13.03 | 13.17 | 2,410,635 | -0.22(-1.64%) |
Jul 31, 2024 | 13.56 | 13.72 | 13.36 | 13.39 | 2,333,730 | -0.05(-0.37%) |
Jul 30, 2024 | 13.44 | 13.62 | 13.20 | 13.44 | 1,212,227 | -0.02(-0.15%) |
Jul 29, 2024 | 13.39 | 13.53 | 13.14 | 13.46 | 1,074,814 | +0.16(+1.20%) |
Jul 26, 2024 | 13.26 | 13.37 | 13.12 | 13.30 | 883,429 | +0.26(+1.99%) |
Jul 25, 2024 | 13.13 | 13.38 | 12.91 | 13.04 | 423,835 | -0.08(-0.61%) |
Jul 24, 2024 | 13.64 | 13.66 | 13.01 | 13.12 | 987,644 | -0.62(-4.51%) |
Jul 23, 2024 | 13.78 | 14.02 | 13.72 | 13.74 | 647,168 | -0.06(-0.43%) |
Jul 22, 2024 | 13.68 | 13.84 | 13.49 | 13.80 | 676,764 | +0.25(+1.85%) |
Jul 19, 2024 | 13.47 | 13.64 | 13.37 | 13.55 | 555,869 | +0.05(+0.37%) |
Jul 18, 2024 | 13.98 | 14.13 | 13.50 | 13.50 | 837,445 | -0.45(-3.23%) |
Jul 17, 2024 | 14.08 | 14.26 | 13.85 | 13.95 | 804,548 | -0.32(-2.24%) |
Jul 16, 2024 | 14.02 | 14.49 | 13.95 | 14.27 | 907,431 | +0.31(+2.22%) |
Jul 15, 2024 | 13.90 | 13.97 | 13.75 | 13.96 | 616,516 | +0.08(+0.58%) |
Jul 12, 2024 | 13.70 | 13.91 | 13.61 | 13.88 | 936,692 | +0.20(+1.46%) |
Jul 11, 2024 | 13.63 | 13.94 | 13.51 | 13.68 | 602,290 | +0.27(+2.01%) |
Jul 10, 2024 | 13.79 | 13.92 | 13.38 | 13.41 | 778,826 | -0.36(-2.61%) |
Jul 09, 2024 | 13.85 | 13.99 | 13.66 | 13.77 | 443,713 | -0.09(-0.65%) |
Jul 08, 2024 | 13.65 | 13.97 | 13.55 | 13.86 | 552,235 | +0.21(+1.54%) |
Jul 05, 2024 | 13.60 | 13.81 | 13.60 | 13.65 | 881,781 | -0.02(-0.15%) |
Jul 03, 2024 | 13.80 | 13.80 | 13.61 | 13.67 | 259,480 | -0.06(-0.44%) |
Jul 02, 2024 | 13.78 | 13.94 | 13.52 | 13.73 | 566,972 | -0.21(-1.51%) |
Jul 01, 2024 | 13.73 | 14.21 | 13.67 | 13.94 | 542,256 | +0.25(+1.83%) |
Jun 28, 2024 | 13.78 | 13.83 | 13.61 | 13.69 | 721,269 | -0.06(-0.44%) |
Jun 27, 2024 | 13.46 | 13.79 | 13.43 | 13.75 | 652,837 | +0.26(+1.93%) |
Jun 26, 2024 | 13.74 | 13.76 | 13.41 | 13.49 | 506,505 | -0.26(-1.89%) |
Jun 25, 2024 | 13.73 | 13.76 | 13.56 | 13.75 | 437,892 | +0.01(+0.07%) |
Jun 24, 2024 | 13.70 | 13.89 | 13.68 | 13.74 | 684,137 | +0.02(+0.15%) |
Jun 21, 2024 | 13.23 | 13.73 | 13.19 | 13.72 | 1,231,949 | +0.39(+2.93%) |
Jun 20, 2024 | 13.61 | 13.66 | 13.10 | 13.33 | 1,225,866 | -0.27(-1.99%) |
Jun 18, 2024 | 14.34 | 14.40 | 13.59 | 13.60 | 1,462,302 | -0.79(-5.49%) |
Jun 17, 2024 | 14.62 | 14.74 | 14.04 | 14.39 | 996,970 | -0.28(-1.91%) |
Jun 14, 2024 | 14.72 | 14.94 | 14.63 | 14.67 | 733,025 | -0.18(-1.21%) |
Jun 13, 2024 | 15.22 | 15.33 | 14.82 | 14.85 | 653,104 | -0.38(-2.50%) |
Jun 12, 2024 | 15.40 | 15.42 | 15.17 | 15.23 | 936,886 | +0.20(+1.33%) |
Jun 11, 2024 | 14.96 | 15.16 | 14.72 | 15.03 | 871,454 | -0.06(-0.40%) |
Jun 10, 2024 | 14.62 | 15.24 | 14.62 | 15.09 | 916,916 | +0.36(+2.44%) |
Jun 07, 2024 | 14.55 | 14.84 | 14.52 | 14.73 | 586,422 | +0.01(+0.07%) |
Jun 06, 2024 | 14.86 | 14.98 | 14.66 | 14.72 | 903,083 | -0.16(-1.08%) |
Jun 05, 2024 | 14.66 | 15.11 | 14.49 | 14.88 | 1,003,585 | +0.33(+2.27%) |
Jun 04, 2024 | 14.61 | 14.70 | 14.48 | 14.55 | 554,432 | -0.08(-0.55%) |