Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 13.10 | 13.10 | 12.80 | 13.05 | 1,402,700 | +0.06(+0.46%) |
Aug 29, 2024 | 12.96 | 13.14 | 12.78 | 12.99 | 1,078,030 | +0.14(+1.09%) |
Aug 28, 2024 | 12.90 | 13.06 | 12.77 | 12.85 | 1,001,570 | -0.23(-1.76%) |
Aug 27, 2024 | 13.07 | 13.15 | 12.90 | 13.08 | 964,890 | -0.02(-0.15%) |
Aug 26, 2024 | 13.34 | 13.35 | 13.09 | 13.10 | 1,231,104 | -0.15(-1.13%) |
Aug 23, 2024 | 13.31 | 13.38 | 13.02 | 13.25 | 1,514,216 | +0.19(+1.45%) |
Aug 22, 2024 | 13.32 | 13.32 | 12.97 | 13.06 | 1,438,051 | -0.22(-1.66%) |
Aug 21, 2024 | 13.30 | 13.63 | 13.11 | 13.28 | 1,358,312 | +0.18(+1.37%) |
Aug 20, 2024 | 12.91 | 13.20 | 12.88 | 13.10 | 1,025,574 | +0.15(+1.16%) |
Aug 19, 2024 | 12.68 | 13.07 | 12.68 | 12.95 | 871,554 | +0.30(+2.37%) |
Aug 16, 2024 | 12.63 | 12.88 | 12.44 | 12.65 | 1,509,620 | +0.00(+0.00%) |
Aug 15, 2024 | 11.95 | 12.71 | 11.95 | 12.65 | 1,715,028 | +1.30(+11.45%) |
Aug 14, 2024 | 11.32 | 11.45 | 11.13 | 11.35 | 1,363,276 | +0.14(+1.25%) |
Aug 13, 2024 | 10.71 | 11.27 | 10.69 | 11.21 | 1,483,990 | +0.59(+5.56%) |
Aug 12, 2024 | 10.26 | 10.66 | 10.17 | 10.62 | 2,308,142 | +0.44(+4.32%) |
Aug 09, 2024 | 10.29 | 10.31 | 9.940 | 10.18 | 2,029,117 | -0.12(-1.17%) |
Aug 08, 2024 | 10.57 | 10.88 | 10.08 | 10.30 | 2,622,669 | +0.91(+9.69%) |
Aug 07, 2024 | 9.560 | 9.590 | 9.270 | 9.390 | 1,775,792 | -0.04(-0.42%) |
Aug 06, 2024 | 9.470 | 9.580 | 9.205 | 9.430 | 1,292,597 | +0.01(+0.11%) |
Aug 05, 2024 | 9.640 | 9.760 | 9.060 | 9.420 | 2,447,931 | -0.85(-8.28%) |
Aug 02, 2024 | 10.23 | 10.46 | 10.08 | 10.27 | 1,639,606 | -0.47(-4.38%) |
Aug 01, 2024 | 11.45 | 11.52 | 10.64 | 10.74 | 1,289,004 | -0.71(-6.20%) |
Jul 31, 2024 | 11.38 | 11.85 | 11.17 | 11.45 | 1,368,960 | +0.14(+1.24%) |
Jul 30, 2024 | 11.17 | 11.37 | 11.04 | 11.31 | 1,044,938 | +0.19(+1.71%) |
Jul 29, 2024 | 11.34 | 11.41 | 11.10 | 11.12 | 1,038,260 | -0.22(-1.94%) |
Jul 26, 2024 | 11.20 | 11.42 | 11.04 | 11.34 | 1,133,719 | +0.31(+2.81%) |
Jul 25, 2024 | 11.10 | 11.20 | 10.98 | 11.03 | 1,418,841 | -0.07(-0.63%) |
Jul 24, 2024 | 11.21 | 11.37 | 11.10 | 11.10 | 1,106,202 | -0.22(-1.94%) |
Jul 23, 2024 | 11.28 | 11.51 | 11.20 | 11.32 | 1,235,391 | -0.07(-0.61%) |
Jul 22, 2024 | 11.34 | 11.41 | 10.89 | 11.39 | 1,034,399 | +0.19(+1.70%) |
Jul 19, 2024 | 11.45 | 11.51 | 11.12 | 11.20 | 983,100 | -0.29(-2.52%) |
Jul 18, 2024 | 11.61 | 11.98 | 11.43 | 11.49 | 1,038,733 | -0.22(-1.88%) |
Jul 17, 2024 | 11.49 | 11.78 | 11.42 | 11.71 | 1,512,455 | +0.06(+0.52%) |
Jul 16, 2024 | 10.96 | 11.72 | 10.86 | 11.65 | 1,517,068 | +0.93(+8.68%) |
Jul 15, 2024 | 10.99 | 11.09 | 10.67 | 10.72 | 1,716,820 | -0.23(-2.10%) |
Jul 12, 2024 | 11.21 | 11.21 | 10.82 | 10.95 | 1,253,130 | -0.11(-0.99%) |
Jul 11, 2024 | 10.12 | 11.09 | 10.12 | 11.06 | 1,628,341 | +1.12(+11.27%) |
Jul 10, 2024 | 10.67 | 10.70 | 9.895 | 9.940 | 1,398,925 | -0.65(-6.14%) |
Jul 09, 2024 | 10.59 | 10.83 | 10.28 | 10.59 | 1,215,859 | -0.18(-1.67%) |
Jul 08, 2024 | 10.89 | 11.11 | 10.77 | 10.77 | 1,286,193 | -0.04(-0.37%) |
Jul 05, 2024 | 11.09 | 11.19 | 10.71 | 10.81 | 1,145,769 | -0.28(-2.52%) |
Jul 03, 2024 | 11.11 | 11.27 | 11.06 | 11.09 | 535,690 | -0.03(-0.27%) |
Jul 02, 2024 | 10.86 | 11.27 | 10.82 | 11.12 | 1,074,753 | +0.34(+3.15%) |
Jul 01, 2024 | 10.81 | 10.90 | 10.61 | 10.78 | 1,343,966 | +0.05(+0.47%) |
Jun 28, 2024 | 10.68 | 10.81 | 10.65 | 10.73 | 5,608,808 | +0.10(+0.94%) |
Jun 27, 2024 | 10.62 | 10.70 | 10.41 | 10.63 | 901,738 | -0.08(-0.75%) |
Jun 26, 2024 | 10.32 | 10.72 | 10.32 | 10.71 | 953,521 | +0.32(+3.08%) |
Jun 25, 2024 | 10.59 | 10.72 | 10.36 | 10.39 | 1,280,433 | -0.24(-2.26%) |
Jun 24, 2024 | 10.41 | 10.80 | 10.38 | 10.63 | 1,293,930 | +0.35(+3.40%) |
Jun 21, 2024 | 10.14 | 10.31 | 10.11 | 10.28 | 2,622,877 | +0.10(+0.98%) |
Jun 20, 2024 | 10.38 | 10.49 | 10.11 | 10.18 | 1,090,861 | -0.20(-1.93%) |
Jun 18, 2024 | 10.35 | 10.44 | 10.23 | 10.38 | 1,277,408 | -0.03(-0.29%) |
Jun 17, 2024 | 10.29 | 10.52 | 10.23 | 10.41 | 1,471,702 | +0.03(+0.29%) |
Jun 14, 2024 | 10.62 | 10.71 | 10.32 | 10.38 | 1,498,562 | -0.40(-3.71%) |
Jun 13, 2024 | 11.27 | 11.30 | 10.70 | 10.78 | 1,340,358 | -0.53(-4.69%) |
Jun 12, 2024 | 11.62 | 11.89 | 11.24 | 11.31 | 1,116,868 | +0.03(+0.27%) |
Jun 11, 2024 | 11.09 | 11.30 | 11.01 | 11.28 | 865,764 | +0.07(+0.62%) |
Jun 10, 2024 | 11.21 | 11.29 | 10.98 | 11.21 | 874,337 | -0.18(-1.58%) |
Jun 07, 2024 | 11.77 | 11.79 | 11.38 | 11.39 | 963,233 | -0.52(-4.37%) |
Jun 06, 2024 | 12.03 | 12.14 | 11.87 | 11.91 | 783,959 | -0.20(-1.65%) |
Jun 05, 2024 | 12.06 | 12.12 | 11.76 | 12.11 | 1,390,842 | +0.07(+0.58%) |
Jun 04, 2024 | 12.27 | 12.30 | 11.98 | 12.04 | 1,513,594 | -0.45(-3.60%) |