Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 13.10 | 13.11 | 12.84 | 12.87 | 1,765,384 | -0.09(-0.69%) |
Aug 28, 2024 | 12.97 | 13.14 | 12.94 | 12.96 | 1,636,898 | -0.04(-0.31%) |
Aug 27, 2024 | 13.09 | 13.14 | 12.95 | 13.00 | 1,626,895 | -0.30(-2.26%) |
Aug 26, 2024 | 13.55 | 13.60 | 13.29 | 13.30 | 1,496,253 | -0.08(-0.60%) |
Aug 23, 2024 | 12.99 | 13.54 | 12.88 | 13.38 | 1,902,153 | +0.53(+4.12%) |
Aug 22, 2024 | 12.87 | 12.98 | 12.78 | 12.85 | 1,220,892 | -0.01(-0.08%) |
Aug 21, 2024 | 12.91 | 12.92 | 12.70 | 12.86 | 1,458,973 | +0.06(+0.47%) |
Aug 20, 2024 | 12.86 | 12.93 | 12.74 | 12.80 | 1,414,767 | -0.12(-0.93%) |
Aug 19, 2024 | 12.75 | 12.95 | 12.74 | 12.92 | 1,178,706 | +0.13(+1.02%) |
Aug 16, 2024 | 12.69 | 12.93 | 12.69 | 12.79 | 1,569,941 | +0.09(+0.71%) |
Aug 15, 2024 | 12.90 | 12.99 | 12.66 | 12.70 | 1,955,047 | +0.09(+0.71%) |
Aug 14, 2024 | 12.69 | 12.82 | 12.56 | 12.61 | 1,792,849 | -0.06(-0.47%) |
Aug 13, 2024 | 12.32 | 12.72 | 12.28 | 12.67 | 1,120,500 | +0.52(+4.28%) |
Aug 12, 2024 | 12.55 | 12.55 | 12.04 | 12.15 | 1,112,219 | -0.42(-3.34%) |
Aug 09, 2024 | 12.52 | 12.63 | 12.39 | 12.57 | 1,229,316 | +0.04(+0.32%) |
Aug 08, 2024 | 12.27 | 12.60 | 12.14 | 12.53 | 989,610 | +0.49(+4.07%) |
Aug 07, 2024 | 12.45 | 12.50 | 11.99 | 12.04 | 1,622,538 | -0.17(-1.39%) |
Aug 06, 2024 | 11.84 | 12.47 | 11.59 | 12.21 | 1,806,459 | +0.27(+2.26%) |
Aug 05, 2024 | 11.63 | 12.11 | 11.54 | 11.94 | 2,170,824 | -0.46(-3.71%) |
Aug 02, 2024 | 12.16 | 12.43 | 12.00 | 12.40 | 1,988,224 | -0.30(-2.36%) |
Aug 01, 2024 | 13.11 | 13.29 | 12.60 | 12.70 | 2,509,504 | -0.41(-3.13%) |
Jul 31, 2024 | 12.90 | 13.52 | 12.80 | 13.11 | 2,483,544 | +0.28(+2.18%) |
Jul 30, 2024 | 13.03 | 13.12 | 12.35 | 12.83 | 3,566,528 | -0.48(-3.61%) |
Jul 29, 2024 | 13.61 | 13.79 | 13.21 | 13.31 | 2,382,997 | -0.23(-1.70%) |
Jul 26, 2024 | 13.53 | 13.64 | 13.29 | 13.54 | 1,456,325 | +0.37(+2.81%) |
Jul 25, 2024 | 12.60 | 13.35 | 12.51 | 13.17 | 4,192,192 | +0.73(+5.87%) |
Jul 24, 2024 | 12.89 | 13.13 | 12.43 | 12.44 | 2,484,365 | -0.63(-4.82%) |
Jul 23, 2024 | 12.74 | 13.29 | 12.74 | 13.07 | 3,197,961 | +0.29(+2.27%) |
Jul 22, 2024 | 12.55 | 12.87 | 12.46 | 12.78 | 2,733,878 | +0.32(+2.57%) |
Jul 19, 2024 | 12.44 | 12.66 | 12.38 | 12.46 | 1,096,871 | -0.05(-0.40%) |
Jul 18, 2024 | 12.58 | 12.99 | 12.36 | 12.51 | 1,718,420 | -0.16(-1.26%) |
Jul 17, 2024 | 12.52 | 12.79 | 12.29 | 12.67 | 2,572,129 | -0.01(-0.08%) |
Jul 16, 2024 | 12.27 | 12.77 | 12.27 | 12.68 | 2,984,853 | +0.62(+5.14%) |
Jul 15, 2024 | 12.08 | 12.30 | 11.97 | 12.06 | 2,319,523 | +0.07(+0.58%) |
Jul 12, 2024 | 11.89 | 12.16 | 11.86 | 11.99 | 2,241,367 | +0.19(+1.61%) |
Jul 11, 2024 | 11.53 | 11.82 | 11.48 | 11.80 | 2,435,798 | +0.70(+6.31%) |
Jul 10, 2024 | 10.98 | 11.11 | 10.81 | 11.10 | 1,381,243 | +0.19(+1.74%) |
Jul 09, 2024 | 10.77 | 11.06 | 10.68 | 10.91 | 1,625,645 | +0.08(+0.74%) |
Jul 08, 2024 | 10.50 | 10.84 | 10.46 | 10.83 | 2,009,972 | +0.42(+4.03%) |
Jul 05, 2024 | 10.41 | 10.53 | 10.27 | 10.41 | 1,263,930 | -0.06(-0.57%) |
Jul 03, 2024 | 10.28 | 10.54 | 10.18 | 10.47 | 668,881 | +0.29(+2.85%) |
Jul 02, 2024 | 10.02 | 10.21 | 10.00 | 10.18 | 1,153,282 | +0.10(+0.99%) |
Jul 01, 2024 | 10.40 | 10.44 | 9.920 | 10.08 | 1,880,577 | -0.32(-3.08%) |
Jun 28, 2024 | 10.51 | 10.59 | 10.37 | 10.40 | 6,817,502 | +0.04(+0.39%) |
Jun 27, 2024 | 10.31 | 10.39 | 10.16 | 10.36 | 2,123,426 | +0.11(+1.07%) |
Jun 26, 2024 | 10.23 | 10.31 | 10.12 | 10.25 | 1,813,121 | -0.08(-0.77%) |
Jun 25, 2024 | 10.50 | 10.55 | 10.21 | 10.33 | 1,399,121 | -0.23(-2.18%) |
Jun 24, 2024 | 10.89 | 10.94 | 10.54 | 10.56 | 1,340,496 | -0.31(-2.85%) |
Jun 21, 2024 | 10.69 | 10.89 | 10.62 | 10.87 | 3,490,408 | +0.18(+1.68%) |
Jun 20, 2024 | 10.46 | 10.74 | 10.42 | 10.69 | 1,903,531 | +0.21(+2.00%) |
Jun 18, 2024 | 10.46 | 10.61 | 10.41 | 10.48 | 1,320,577 | +0.05(+0.48%) |
Jun 17, 2024 | 10.37 | 10.47 | 10.21 | 10.43 | 1,415,331 | -0.03(-0.29%) |
Jun 14, 2024 | 10.42 | 10.49 | 10.29 | 10.46 | 1,869,050 | -0.11(-1.04%) |
Jun 13, 2024 | 10.58 | 10.61 | 10.41 | 10.57 | 1,673,928 | -0.06(-0.56%) |
Jun 12, 2024 | 10.72 | 10.90 | 10.55 | 10.63 | 3,035,350 | +0.37(+3.61%) |
Jun 11, 2024 | 10.15 | 10.34 | 10.14 | 10.26 | 1,456,024 | -0.02(-0.19%) |
Jun 10, 2024 | 10.09 | 10.37 | 10.07 | 10.28 | 1,439,952 | +0.01(+0.10%) |
Jun 07, 2024 | 10.06 | 10.37 | 9.970 | 10.27 | 1,972,025 | +0.02(+0.20%) |
Jun 06, 2024 | 10.43 | 10.54 | 10.21 | 10.25 | 1,503,464 | -0.21(-2.01%) |
Jun 05, 2024 | 10.55 | 10.66 | 10.44 | 10.46 | 2,764,909 | -0.01(-0.10%) |
Jun 04, 2024 | 10.71 | 10.84 | 10.38 | 10.47 | 2,007,769 | -0.29(-2.70%) |