Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.19 | 13.88 | 13.04 | 13.81 | 2,508,270 | +0.61(+4.62%) |
Aug 22, 2024 | 13.43 | 13.43 | 12.81 | 13.20 | 2,917,812 | -0.23(-1.71%) |
Aug 21, 2024 | 13.49 | 13.58 | 13.30 | 13.43 | 1,060,279 | -0.04(-0.30%) |
Aug 20, 2024 | 13.31 | 13.56 | 13.27 | 13.47 | 1,072,696 | +0.16(+1.20%) |
Aug 19, 2024 | 13.08 | 13.39 | 12.97 | 13.31 | 1,382,227 | +0.22(+1.68%) |
Aug 16, 2024 | 13.27 | 13.36 | 13.01 | 13.09 | 999,561 | -0.23(-1.73%) |
Aug 15, 2024 | 13.20 | 13.50 | 13.02 | 13.32 | 1,107,053 | +0.30(+2.30%) |
Aug 14, 2024 | 13.20 | 13.28 | 12.86 | 13.02 | 1,515,316 | -0.21(-1.59%) |
Aug 13, 2024 | 12.62 | 13.34 | 12.61 | 13.23 | 1,470,517 | +0.64(+5.08%) |
Aug 12, 2024 | 13.01 | 13.29 | 12.50 | 12.59 | 2,651,505 | -0.41(-3.15%) |
Aug 09, 2024 | 12.87 | 13.04 | 12.68 | 13.00 | 2,152,135 | +0.23(+1.80%) |
Aug 08, 2024 | 12.27 | 13.06 | 11.70 | 12.77 | 3,467,554 | +0.06(+0.47%) |
Aug 07, 2024 | 13.12 | 13.12 | 11.76 | 12.71 | 3,139,439 | +0.21(+1.68%) |
Aug 06, 2024 | 12.01 | 12.54 | 12.00 | 12.50 | 1,775,785 | +0.39(+3.22%) |
Aug 05, 2024 | 11.95 | 12.28 | 11.68 | 12.11 | 1,039,362 | -0.46(-3.66%) |
Aug 02, 2024 | 12.88 | 12.92 | 12.53 | 12.57 | 1,036,185 | -0.45(-3.46%) |
Aug 01, 2024 | 12.95 | 13.12 | 12.71 | 13.02 | 1,653,587 | +0.05(+0.39%) |
Jul 31, 2024 | 12.86 | 13.21 | 12.63 | 12.97 | 1,562,995 | +0.21(+1.65%) |
Jul 30, 2024 | 12.68 | 12.89 | 12.62 | 12.76 | 1,073,568 | +0.06(+0.47%) |
Jul 29, 2024 | 12.47 | 12.74 | 12.38 | 12.70 | 860,867 | +0.23(+1.84%) |
Jul 26, 2024 | 12.97 | 12.97 | 12.34 | 12.47 | 1,761,777 | -0.05(-0.40%) |
Jul 25, 2024 | 12.47 | 12.64 | 12.17 | 12.52 | 1,867,971 | +0.12(+0.97%) |
Jul 24, 2024 | 12.56 | 12.70 | 12.34 | 12.40 | 661,387 | -0.16(-1.27%) |
Jul 23, 2024 | 12.50 | 12.78 | 12.48 | 12.56 | 1,551,098 | -0.02(-0.16%) |
Jul 22, 2024 | 12.51 | 12.66 | 12.21 | 12.58 | 1,594,334 | +0.07(+0.56%) |
Jul 19, 2024 | 12.00 | 12.61 | 11.72 | 12.51 | 1,772,976 | +0.55(+4.60%) |
Jul 18, 2024 | 12.46 | 12.59 | 11.89 | 11.96 | 1,208,379 | -0.44(-3.55%) |
Jul 17, 2024 | 12.81 | 13.00 | 12.36 | 12.40 | 1,036,419 | -0.50(-3.88%) |
Jul 16, 2024 | 12.32 | 12.92 | 12.27 | 12.90 | 1,819,590 | +0.56(+4.54%) |
Jul 15, 2024 | 12.33 | 12.42 | 12.22 | 12.34 | 1,580,348 | +0.00(+0.00%) |
Jul 12, 2024 | 12.44 | 12.57 | 12.25 | 12.34 | 1,208,297 | +0.01(+0.08%) |
Jul 11, 2024 | 12.07 | 12.51 | 11.79 | 12.33 | 3,090,556 | +0.36(+3.01%) |
Jul 10, 2024 | 12.27 | 13.70 | 11.26 | 11.97 | 8,270,522 | -0.28(-2.29%) |
Jul 09, 2024 | 11.50 | 12.47 | 11.50 | 12.25 | 4,006,270 | +0.74(+6.43%) |
Jul 08, 2024 | 11.37 | 11.57 | 11.27 | 11.51 | 935,332 | +0.25(+2.22%) |
Jul 05, 2024 | 11.33 | 11.41 | 11.10 | 11.26 | 2,198,804 | -0.12(-1.05%) |
Jul 03, 2024 | 11.51 | 11.58 | 11.36 | 11.38 | 570,799 | -0.07(-0.61%) |
Jul 02, 2024 | 11.70 | 11.97 | 11.38 | 11.45 | 1,136,555 | -0.20(-1.72%) |
Jul 01, 2024 | 12.34 | 12.59 | 11.58 | 11.65 | 2,343,162 | -0.58(-4.74%) |
Jun 28, 2024 | 12.11 | 12.27 | 12.01 | 12.23 | 3,386,883 | +0.11(+0.91%) |
Jun 27, 2024 | 12.17 | 12.23 | 12.06 | 12.12 | 659,794 | -0.08(-0.66%) |
Jun 26, 2024 | 11.88 | 12.22 | 11.88 | 12.20 | 724,950 | +0.25(+2.09%) |
Jun 25, 2024 | 12.09 | 12.12 | 11.90 | 11.95 | 1,063,462 | -0.15(-1.24%) |
Jun 24, 2024 | 11.97 | 12.45 | 11.97 | 12.10 | 1,644,688 | +0.05(+0.41%) |
Jun 21, 2024 | 11.85 | 12.08 | 11.77 | 12.05 | 3,090,319 | +0.22(+1.86%) |
Jun 20, 2024 | 11.66 | 11.99 | 11.63 | 11.83 | 1,820,398 | +0.15(+1.28%) |
Jun 18, 2024 | 11.73 | 11.89 | 11.56 | 11.68 | 1,580,026 | -0.12(-1.02%) |
Jun 17, 2024 | 11.68 | 11.94 | 11.66 | 11.80 | 2,976,409 | +0.10(+0.85%) |
Jun 14, 2024 | 11.81 | 11.95 | 11.44 | 11.70 | 3,636,605 | -0.25(-2.05%) |
Jun 13, 2024 | 12.12 | 12.24 | 11.83 | 11.95 | 1,895,196 | -0.26(-2.12%) |
Jun 12, 2024 | 12.30 | 12.45 | 12.00 | 12.20 | 1,549,706 | +0.20(+1.66%) |
Jun 11, 2024 | 11.96 | 12.00 | 11.72 | 12.00 | 1,167,484 | +0.02(+0.17%) |
Jun 10, 2024 | 12.05 | 12.14 | 11.65 | 11.98 | 2,204,293 | -0.23(-1.88%) |
Jun 07, 2024 | 12.25 | 12.43 | 12.08 | 12.21 | 5,257,668 | -0.18(-1.45%) |
Jun 06, 2024 | 12.27 | 12.52 | 12.27 | 12.39 | 999,042 | -0.08(-0.64%) |
Jun 05, 2024 | 12.32 | 12.54 | 12.15 | 12.47 | 1,069,790 | +0.15(+1.21%) |
Jun 04, 2024 | 12.36 | 12.49 | 12.25 | 12.32 | 1,550,912 | -0.08(-0.64%) |