Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 10.79 | 11.25 | 10.72 | 11.10 | 1,005,436 | +0.42(+3.93%) |
Aug 22, 2024 | 10.86 | 10.89 | 10.64 | 10.68 | 677,260 | -0.19(-1.75%) |
Aug 21, 2024 | 10.84 | 10.96 | 10.73 | 10.87 | 708,551 | +0.17(+1.59%) |
Aug 20, 2024 | 10.87 | 10.93 | 10.69 | 10.70 | 456,514 | -0.24(-2.19%) |
Aug 19, 2024 | 10.93 | 11.04 | 10.88 | 10.94 | 574,234 | +0.09(+0.83%) |
Aug 16, 2024 | 10.72 | 10.90 | 10.71 | 10.85 | 548,903 | +0.07(+0.65%) |
Aug 15, 2024 | 10.83 | 11.01 | 10.77 | 10.78 | 706,964 | +0.28(+2.67%) |
Aug 14, 2024 | 10.65 | 10.71 | 10.43 | 10.50 | 722,416 | -0.07(-0.66%) |
Aug 13, 2024 | 10.24 | 10.63 | 10.22 | 10.57 | 1,398,541 | +0.43(+4.24%) |
Aug 12, 2024 | 10.40 | 10.41 | 10.09 | 10.14 | 1,830,415 | -0.24(-2.31%) |
Aug 09, 2024 | 10.62 | 10.75 | 10.30 | 10.38 | 989,202 | -0.28(-2.63%) |
Aug 08, 2024 | 10.59 | 10.69 | 10.40 | 10.66 | 944,789 | +0.17(+1.62%) |
Aug 07, 2024 | 11.01 | 11.03 | 10.47 | 10.49 | 831,832 | -0.27(-2.51%) |
Aug 06, 2024 | 10.77 | 10.98 | 10.65 | 10.76 | 915,477 | -0.07(-0.65%) |
Aug 05, 2024 | 10.52 | 10.86 | 10.24 | 10.83 | 2,124,641 | -0.41(-3.65%) |
Aug 02, 2024 | 11.67 | 11.82 | 11.05 | 11.24 | 1,930,313 | -0.88(-7.26%) |
Aug 01, 2024 | 12.86 | 12.93 | 12.06 | 12.12 | 1,355,013 | -0.59(-4.64%) |
Jul 31, 2024 | 12.71 | 13.37 | 12.60 | 12.71 | 3,007,564 | +0.94(+7.99%) |
Jul 30, 2024 | 11.88 | 11.95 | 11.68 | 11.77 | 1,315,971 | -0.09(-0.76%) |
Jul 29, 2024 | 11.95 | 12.00 | 11.65 | 11.86 | 1,238,814 | -0.06(-0.50%) |
Jul 26, 2024 | 11.99 | 12.02 | 11.72 | 11.92 | 1,160,135 | +0.13(+1.10%) |
Jul 25, 2024 | 11.73 | 12.04 | 11.68 | 11.79 | 2,256,148 | -0.01(-0.08%) |
Jul 24, 2024 | 11.88 | 12.11 | 11.74 | 11.80 | 830,652 | -0.15(-1.26%) |
Jul 23, 2024 | 11.82 | 12.08 | 11.79 | 11.95 | 872,003 | -0.01(-0.08%) |
Jul 22, 2024 | 11.95 | 12.02 | 11.78 | 11.96 | 1,625,879 | +0.03(+0.25%) |
Jul 19, 2024 | 12.39 | 12.39 | 11.81 | 11.93 | 787,031 | -0.53(-4.25%) |
Jul 18, 2024 | 12.40 | 12.85 | 12.34 | 12.46 | 956,523 | +0.02(+0.16%) |
Jul 17, 2024 | 12.32 | 12.47 | 12.20 | 12.44 | 1,015,791 | -0.02(-0.16%) |
Jul 16, 2024 | 12.22 | 12.49 | 12.19 | 12.46 | 1,009,968 | +0.36(+2.98%) |
Jul 15, 2024 | 12.00 | 12.20 | 11.91 | 12.10 | 978,129 | +0.13(+1.09%) |
Jul 12, 2024 | 12.19 | 12.19 | 11.95 | 11.97 | 743,682 | -0.04(-0.33%) |
Jul 11, 2024 | 11.61 | 12.11 | 11.58 | 12.01 | 1,396,701 | +0.74(+6.57%) |
Jul 10, 2024 | 11.36 | 11.43 | 11.12 | 11.27 | 915,031 | -0.16(-1.40%) |
Jul 09, 2024 | 11.38 | 11.50 | 11.26 | 11.43 | 1,056,318 | +0.03(+0.26%) |
Jul 08, 2024 | 11.74 | 11.82 | 11.40 | 11.40 | 808,597 | -0.20(-1.72%) |
Jul 05, 2024 | 11.88 | 11.91 | 11.59 | 11.60 | 608,821 | -0.39(-3.25%) |
Jul 03, 2024 | 11.95 | 12.06 | 11.89 | 11.99 | 402,246 | +0.12(+1.01%) |
Jul 02, 2024 | 11.84 | 12.07 | 11.80 | 11.87 | 739,736 | +0.03(+0.25%) |
Jul 01, 2024 | 12.16 | 12.28 | 11.78 | 11.84 | 804,047 | -0.28(-2.31%) |
Jun 28, 2024 | 12.20 | 12.21 | 12.00 | 12.12 | 1,993,034 | +0.05(+0.41%) |
Jun 27, 2024 | 12.17 | 12.25 | 12.05 | 12.07 | 1,280,963 | -0.18(-1.47%) |
Jun 26, 2024 | 12.37 | 12.47 | 12.22 | 12.25 | 737,795 | -0.33(-2.62%) |
Jun 25, 2024 | 12.62 | 12.69 | 12.39 | 12.58 | 781,192 | -0.08(-0.63%) |
Jun 24, 2024 | 12.58 | 12.87 | 12.48 | 12.66 | 766,019 | +0.18(+1.44%) |
Jun 21, 2024 | 12.52 | 12.55 | 12.36 | 12.48 | 1,912,084 | -0.02(-0.16%) |
Jun 20, 2024 | 12.48 | 12.71 | 12.44 | 12.50 | 1,037,044 | -0.05(-0.40%) |
Jun 18, 2024 | 12.77 | 12.90 | 12.53 | 12.55 | 1,077,992 | -0.22(-1.72%) |
Jun 17, 2024 | 12.33 | 12.80 | 12.33 | 12.77 | 890,568 | +0.35(+2.82%) |
Jun 14, 2024 | 12.81 | 12.82 | 12.24 | 12.42 | 1,249,391 | -0.63(-4.83%) |
Jun 13, 2024 | 13.35 | 13.36 | 13.02 | 13.05 | 1,092,467 | -0.37(-2.76%) |
Jun 12, 2024 | 13.58 | 13.81 | 13.40 | 13.42 | 2,043,653 | +0.18(+1.36%) |
Jun 11, 2024 | 13.27 | 13.32 | 13.07 | 13.24 | 1,268,410 | -0.09(-0.68%) |
Jun 10, 2024 | 13.25 | 13.34 | 13.04 | 13.33 | 932,016 | -0.15(-1.11%) |
Jun 07, 2024 | 13.34 | 13.51 | 13.22 | 13.48 | 856,782 | +0.00(+0.00%) |
Jun 06, 2024 | 13.71 | 13.80 | 13.47 | 13.48 | 833,083 | -0.32(-2.32%) |
Jun 05, 2024 | 13.72 | 13.85 | 13.48 | 13.80 | 722,409 | +0.16(+1.17%) |
Jun 04, 2024 | 13.90 | 13.96 | 13.63 | 13.64 | 1,347,424 | -0.37(-2.64%) |