Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 12.59 | 12.70 | 12.12 | 12.19 | 414,917 | -0.40(-3.18%) |
Aug 29, 2024 | 12.26 | 12.78 | 12.26 | 12.59 | 336,783 | +0.40(+3.28%) |
Aug 28, 2024 | 11.89 | 12.27 | 11.80 | 12.19 | 361,948 | +0.12(+0.99%) |
Aug 27, 2024 | 11.82 | 12.32 | 11.79 | 12.07 | 404,587 | +0.33(+2.81%) |
Aug 26, 2024 | 11.89 | 12.03 | 11.71 | 11.74 | 291,233 | -0.06(-0.51%) |
Aug 23, 2024 | 11.82 | 12.00 | 11.61 | 11.80 | 563,187 | +0.10(+0.85%) |
Aug 22, 2024 | 11.95 | 12.10 | 11.43 | 11.70 | 460,564 | -0.42(-3.47%) |
Aug 21, 2024 | 11.90 | 12.54 | 11.88 | 12.12 | 633,439 | +0.47(+4.03%) |
Aug 20, 2024 | 12.14 | 12.14 | 11.62 | 11.65 | 317,962 | -0.45(-3.72%) |
Aug 19, 2024 | 12.38 | 12.54 | 11.78 | 12.10 | 612,147 | -0.22(-1.79%) |
Aug 16, 2024 | 12.06 | 12.33 | 11.92 | 12.32 | 494,067 | +0.26(+2.16%) |
Aug 15, 2024 | 11.94 | 12.24 | 11.92 | 12.06 | 385,085 | +0.08(+0.67%) |
Aug 14, 2024 | 12.93 | 12.93 | 11.51 | 11.98 | 874,673 | -0.87(-6.77%) |
Aug 13, 2024 | 13.14 | 13.19 | 12.48 | 12.85 | 724,883 | -0.37(-2.80%) |
Aug 12, 2024 | 13.33 | 13.54 | 12.87 | 13.22 | 474,424 | -0.10(-0.79%) |
Aug 09, 2024 | 13.05 | 13.34 | 12.69 | 13.32 | 426,147 | +0.31(+2.42%) |
Aug 08, 2024 | 12.64 | 13.76 | 12.52 | 13.01 | 1,175,356 | +1.50(+13.03%) |
Aug 07, 2024 | 12.05 | 12.10 | 11.40 | 11.51 | 591,604 | -0.22(-1.88%) |
Aug 06, 2024 | 11.59 | 11.87 | 11.58 | 11.73 | 383,141 | +0.01(+0.09%) |
Aug 05, 2024 | 11.47 | 11.87 | 11.20 | 11.72 | 641,102 | -0.65(-5.25%) |
Aug 02, 2024 | 12.74 | 12.80 | 12.12 | 12.37 | 633,710 | -0.75(-5.72%) |
Aug 01, 2024 | 13.52 | 13.62 | 12.95 | 13.12 | 602,429 | -0.48(-3.53%) |
Jul 31, 2024 | 13.41 | 13.88 | 13.35 | 13.60 | 263,549 | +0.40(+3.03%) |
Jul 30, 2024 | 13.38 | 13.44 | 13.07 | 13.20 | 305,921 | -0.24(-1.79%) |
Jul 29, 2024 | 13.62 | 13.74 | 13.17 | 13.44 | 357,392 | -0.17(-1.25%) |
Jul 26, 2024 | 13.28 | 13.66 | 13.25 | 13.61 | 413,257 | +0.47(+3.58%) |
Jul 25, 2024 | 13.81 | 13.81 | 13.02 | 13.14 | 483,553 | -0.35(-2.59%) |
Jul 24, 2024 | 13.38 | 13.71 | 13.38 | 13.49 | 335,675 | +0.23(+1.77%) |
Jul 23, 2024 | 13.65 | 13.65 | 13.07 | 13.26 | 545,172 | -0.50(-3.64%) |
Jul 22, 2024 | 14.28 | 14.28 | 13.73 | 13.76 | 385,082 | -0.51(-3.61%) |
Jul 19, 2024 | 14.74 | 14.74 | 14.20 | 14.27 | 359,805 | -0.45(-3.06%) |
Jul 18, 2024 | 15.26 | 15.28 | 14.58 | 14.72 | 381,947 | -0.60(-3.92%) |
Jul 17, 2024 | 15.12 | 15.44 | 14.98 | 15.32 | 440,420 | +0.22(+1.46%) |
Jul 16, 2024 | 15.19 | 15.19 | 14.50 | 15.10 | 613,541 | -0.15(-0.98%) |
Jul 15, 2024 | 14.82 | 15.49 | 14.65 | 15.25 | 443,882 | +0.48(+3.25%) |
Jul 12, 2024 | 14.80 | 15.09 | 14.47 | 14.77 | 425,583 | +0.03(+0.20%) |
Jul 11, 2024 | 14.82 | 14.82 | 14.19 | 14.74 | 456,666 | +0.27(+1.87%) |
Jul 10, 2024 | 14.91 | 14.91 | 14.09 | 14.47 | 546,003 | -0.29(-1.96%) |
Jul 09, 2024 | 14.70 | 14.85 | 14.44 | 14.76 | 397,693 | +0.12(+0.82%) |
Jul 08, 2024 | 14.15 | 14.69 | 14.15 | 14.64 | 519,881 | +0.50(+3.54%) |
Jul 05, 2024 | 14.67 | 14.67 | 13.89 | 14.14 | 440,401 | -0.35(-2.42%) |
Jul 03, 2024 | 14.18 | 14.83 | 14.18 | 14.49 | 416,668 | +0.34(+2.40%) |
Jul 02, 2024 | 13.92 | 14.66 | 13.74 | 14.15 | 763,919 | +0.14(+1.00%) |
Jul 01, 2024 | 13.15 | 14.26 | 13.00 | 14.01 | 1,370,248 | +1.56(+12.53%) |
Jun 28, 2024 | 12.21 | 12.49 | 12.11 | 12.45 | 1,857,779 | +0.50(+4.18%) |
Jun 27, 2024 | 12.10 | 12.25 | 11.83 | 11.95 | 369,857 | -0.13(-1.08%) |
Jun 26, 2024 | 11.72 | 12.09 | 11.72 | 12.08 | 418,340 | +0.39(+3.34%) |
Jun 25, 2024 | 12.25 | 12.25 | 11.65 | 11.69 | 660,162 | -0.45(-3.71%) |
Jun 24, 2024 | 12.36 | 12.70 | 12.13 | 12.14 | 513,534 | -0.22(-1.78%) |
Jun 21, 2024 | 12.31 | 12.36 | 11.94 | 12.36 | 2,348,925 | +0.02(+0.16%) |
Jun 20, 2024 | 12.33 | 12.63 | 12.22 | 12.34 | 479,471 | +0.05(+0.41%) |
Jun 18, 2024 | 11.95 | 12.32 | 11.94 | 12.29 | 425,137 | +0.09(+0.74%) |
Jun 17, 2024 | 12.28 | 12.33 | 11.95 | 12.20 | 635,218 | -0.03(-0.25%) |
Jun 14, 2024 | 12.47 | 12.67 | 12.20 | 12.23 | 528,304 | -0.35(-2.78%) |
Jun 13, 2024 | 12.41 | 12.73 | 12.38 | 12.58 | 332,547 | +0.07(+0.56%) |
Jun 12, 2024 | 13.05 | 13.05 | 12.49 | 12.51 | 348,010 | -0.19(-1.50%) |
Jun 11, 2024 | 12.92 | 12.92 | 12.61 | 12.70 | 468,481 | -0.38(-2.91%) |
Jun 10, 2024 | 13.15 | 13.21 | 12.65 | 13.08 | 385,111 | -0.02(-0.15%) |
Jun 07, 2024 | 13.36 | 13.36 | 12.97 | 13.10 | 325,016 | -0.52(-3.82%) |
Jun 06, 2024 | 13.62 | 13.91 | 13.46 | 13.62 | 374,579 | -0.03(-0.22%) |
Jun 05, 2024 | 13.24 | 13.67 | 13.13 | 13.65 | 391,982 | +0.39(+2.94%) |
Jun 04, 2024 | 14.59 | 14.71 | 13.16 | 13.26 | 633,936 | -1.54(-10.41%) |