Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 11.90 | 12.00 | 11.71 | 11.86 | 1,264,616 | +0.29(+2.51%) |
Aug 23, 2024 | 11.34 | 11.63 | 11.23 | 11.57 | 1,256,574 | +0.36(+3.21%) |
Aug 22, 2024 | 11.48 | 11.55 | 11.18 | 11.21 | 943,733 | -0.25(-2.18%) |
Aug 21, 2024 | 11.64 | 11.64 | 11.41 | 11.46 | 1,068,405 | -0.04(-0.35%) |
Aug 20, 2024 | 11.86 | 11.87 | 11.41 | 11.50 | 1,303,911 | -0.40(-3.36%) |
Aug 19, 2024 | 12.01 | 12.17 | 11.87 | 11.90 | 1,957,544 | -0.02(-0.17%) |
Aug 16, 2024 | 11.78 | 11.97 | 11.74 | 11.92 | 1,455,933 | -0.02(-0.17%) |
Aug 15, 2024 | 11.87 | 12.08 | 11.83 | 11.94 | 2,087,159 | +0.16(+1.36%) |
Aug 14, 2024 | 12.02 | 12.05 | 11.78 | 11.78 | 1,823,388 | -0.21(-1.75%) |
Aug 13, 2024 | 11.96 | 12.08 | 11.78 | 11.99 | 1,893,944 | +0.02(+0.17%) |
Aug 12, 2024 | 11.83 | 12.05 | 11.79 | 11.97 | 2,374,670 | +0.32(+2.75%) |
Aug 09, 2024 | 12.02 | 12.07 | 11.49 | 11.65 | 3,096,981 | -0.41(-3.40%) |
Aug 08, 2024 | 11.49 | 12.19 | 11.44 | 12.06 | 6,589,157 | +1.75(+16.97%) |
Aug 07, 2024 | 10.43 | 10.72 | 10.25 | 10.31 | 3,119,456 | +0.19(+1.88%) |
Aug 06, 2024 | 10.18 | 10.38 | 10.00 | 10.12 | 2,409,628 | +0.05(+0.50%) |
Aug 05, 2024 | 10.26 | 10.32 | 9.810 | 10.07 | 3,232,199 | -0.60(-5.62%) |
Aug 02, 2024 | 11.49 | 11.58 | 10.55 | 10.67 | 3,477,109 | -0.89(-7.70%) |
Aug 01, 2024 | 11.85 | 11.92 | 11.46 | 11.56 | 2,693,022 | -0.28(-2.36%) |
Jul 31, 2024 | 11.88 | 12.03 | 11.78 | 11.84 | 1,347,203 | +0.13(+1.11%) |
Jul 30, 2024 | 11.36 | 11.71 | 11.36 | 11.71 | 2,238,266 | +0.34(+2.99%) |
Jul 29, 2024 | 11.65 | 11.71 | 11.20 | 11.37 | 1,562,529 | -0.22(-1.90%) |
Jul 26, 2024 | 11.73 | 11.82 | 11.49 | 11.59 | 1,434,476 | -0.04(-0.34%) |
Jul 25, 2024 | 11.58 | 11.82 | 11.52 | 11.63 | 1,468,182 | +0.08(+0.69%) |
Jul 24, 2024 | 11.69 | 11.90 | 11.54 | 11.55 | 1,679,689 | -0.15(-1.28%) |
Jul 23, 2024 | 11.85 | 11.94 | 11.57 | 11.70 | 1,915,720 | -0.26(-2.17%) |
Jul 22, 2024 | 11.78 | 12.16 | 11.61 | 11.96 | 3,836,138 | +0.53(+4.64%) |
Jul 19, 2024 | 11.33 | 11.55 | 11.13 | 11.43 | 1,688,780 | -0.10(-0.87%) |
Jul 18, 2024 | 11.85 | 11.85 | 11.48 | 11.53 | 1,640,561 | -0.26(-2.21%) |
Jul 17, 2024 | 11.84 | 12.15 | 11.64 | 11.79 | 2,658,321 | -0.01(-0.08%) |
Jul 16, 2024 | 11.95 | 11.95 | 11.74 | 11.80 | 1,147,304 | -0.17(-1.42%) |
Jul 15, 2024 | 12.11 | 12.20 | 11.92 | 11.97 | 2,537,054 | -0.01(-0.08%) |
Jul 12, 2024 | 12.02 | 12.04 | 11.89 | 11.98 | 1,993,306 | +0.13(+1.10%) |
Jul 11, 2024 | 11.50 | 11.87 | 11.45 | 11.85 | 1,828,517 | +0.39(+3.40%) |
Jul 10, 2024 | 11.47 | 11.53 | 11.28 | 11.46 | 1,149,034 | -0.02(-0.17%) |
Jul 09, 2024 | 11.52 | 11.68 | 11.45 | 11.48 | 850,757 | -0.18(-1.54%) |
Jul 08, 2024 | 11.67 | 11.69 | 11.48 | 11.66 | 862,737 | +0.01(+0.09%) |
Jul 05, 2024 | 11.89 | 11.89 | 11.53 | 11.65 | 1,078,717 | -0.24(-2.02%) |
Jul 03, 2024 | 11.95 | 11.95 | 11.79 | 11.89 | 786,902 | -0.01(-0.08%) |
Jul 02, 2024 | 12.02 | 12.09 | 11.84 | 11.90 | 1,258,901 | +0.00(+0.00%) |
Jul 01, 2024 | 12.27 | 12.27 | 11.85 | 11.90 | 1,067,301 | -0.25(-2.06%) |
Jun 28, 2024 | 12.20 | 12.33 | 11.97 | 12.15 | 5,967,209 | +0.08(+0.66%) |
Jun 27, 2024 | 12.01 | 12.09 | 11.82 | 12.07 | 2,172,145 | +0.17(+1.43%) |
Jun 26, 2024 | 11.86 | 11.97 | 11.76 | 11.90 | 1,562,388 | -0.01(-0.08%) |
Jun 25, 2024 | 11.85 | 12.01 | 11.73 | 11.91 | 1,800,404 | -0.03(-0.25%) |
Jun 24, 2024 | 11.44 | 12.03 | 11.31 | 11.94 | 3,474,892 | +0.72(+6.42%) |
Jun 21, 2024 | 11.26 | 11.40 | 11.17 | 11.22 | 7,396,548 | -0.03(-0.27%) |
Jun 20, 2024 | 10.94 | 11.31 | 10.90 | 11.25 | 3,074,650 | +0.32(+2.93%) |
Jun 18, 2024 | 10.42 | 11.06 | 10.42 | 10.93 | 3,376,372 | +0.55(+5.30%) |
Jun 17, 2024 | 10.22 | 10.46 | 10.11 | 10.38 | 2,264,915 | +0.14(+1.37%) |
Jun 14, 2024 | 10.35 | 10.38 | 10.12 | 10.24 | 2,012,210 | -0.16(-1.54%) |
Jun 13, 2024 | 10.55 | 10.59 | 10.19 | 10.40 | 2,005,456 | -0.23(-2.16%) |
Jun 12, 2024 | 11.00 | 11.10 | 10.61 | 10.63 | 1,547,518 | -0.19(-1.76%) |
Jun 11, 2024 | 10.77 | 10.86 | 10.63 | 10.82 | 1,282,814 | -0.07(-0.64%) |
Jun 10, 2024 | 10.67 | 11.03 | 10.62 | 10.89 | 1,137,062 | +0.23(+2.16%) |
Jun 07, 2024 | 10.65 | 10.86 | 10.53 | 10.66 | 1,364,084 | -0.12(-1.11%) |
Jun 06, 2024 | 10.77 | 10.83 | 10.66 | 10.78 | 1,456,057 | -0.01(-0.09%) |
Jun 05, 2024 | 10.88 | 10.95 | 10.72 | 10.79 | 1,915,042 | -0.04(-0.37%) |
Jun 04, 2024 | 11.06 | 11.11 | 10.74 | 10.83 | 3,823,012 | -0.37(-3.30%) |