Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 12.07 | 12.07 | 12.02 | 12.03 | 401,445 | -0.01(-0.08%) |
Aug 23, 2024 | 12.05 | 12.05 | 12.03 | 12.04 | 645,794 | +0.02(+0.17%) |
Aug 22, 2024 | 12.05 | 12.07 | 11.99 | 12.02 | 455,358 | -0.04(-0.33%) |
Aug 21, 2024 | 12.03 | 12.07 | 12.02 | 12.06 | 548,399 | +0.02(+0.17%) |
Aug 20, 2024 | 12.03 | 12.05 | 12.01 | 12.04 | 685,739 | +0.00(+0.00%) |
Aug 19, 2024 | 12.03 | 12.04 | 11.99 | 12.04 | 449,920 | +0.03(+0.25%) |
Aug 16, 2024 | 12.02 | 12.02 | 11.99 | 12.01 | 468,396 | +0.02(+0.17%) |
Aug 15, 2024 | 12.01 | 12.03 | 11.98 | 11.99 | 818,074 | -0.13(-1.07%) |
Aug 14, 2024 | 12.13 | 12.13 | 12.10 | 12.12 | 615,943 | +0.02(+0.17%) |
Aug 13, 2024 | 12.10 | 12.11 | 12.08 | 12.10 | 883,810 | +0.03(+0.25%) |
Aug 12, 2024 | 12.00 | 12.08 | 12.00 | 12.07 | 679,303 | +0.03(+0.25%) |
Aug 09, 2024 | 12.04 | 12.06 | 11.99 | 12.04 | 636,888 | +0.02(+0.17%) |
Aug 08, 2024 | 12.02 | 12.02 | 11.93 | 12.02 | 495,334 | +0.03(+0.25%) |
Aug 07, 2024 | 11.99 | 12.05 | 11.95 | 11.99 | 627,540 | +0.03(+0.25%) |
Aug 06, 2024 | 11.94 | 12.00 | 11.90 | 11.96 | 604,641 | +0.08(+0.67%) |
Aug 05, 2024 | 11.93 | 12.04 | 11.81 | 11.88 | 1,658,836 | -0.19(-1.57%) |
Aug 02, 2024 | 12.01 | 12.09 | 12.01 | 12.07 | 1,409,592 | +0.07(+0.58%) |
Aug 01, 2024 | 11.91 | 12.01 | 11.88 | 12.00 | 968,581 | +0.18(+1.52%) |
Jul 31, 2024 | 11.77 | 11.84 | 11.75 | 11.82 | 1,281,320 | +0.08(+0.68%) |
Jul 30, 2024 | 11.78 | 11.80 | 11.73 | 11.74 | 854,441 | -0.03(-0.25%) |
Jul 29, 2024 | 11.78 | 11.79 | 11.74 | 11.77 | 595,870 | +0.01(+0.09%) |
Jul 26, 2024 | 11.75 | 11.78 | 11.75 | 11.76 | 625,456 | +0.02(+0.17%) |
Jul 25, 2024 | 11.75 | 11.76 | 11.72 | 11.74 | 749,631 | +0.02(+0.17%) |
Jul 24, 2024 | 11.76 | 11.77 | 11.72 | 11.72 | 761,818 | -0.06(-0.51%) |
Jul 23, 2024 | 11.77 | 11.79 | 11.76 | 11.78 | 419,324 | +0.03(+0.26%) |
Jul 22, 2024 | 11.76 | 11.81 | 11.73 | 11.75 | 786,340 | -0.01(-0.09%) |
Jul 19, 2024 | 11.75 | 11.78 | 11.72 | 11.76 | 1,120,338 | -0.02(-0.17%) |
Jul 18, 2024 | 11.84 | 11.85 | 11.76 | 11.78 | 588,491 | -0.03(-0.25%) |
Jul 17, 2024 | 11.80 | 11.85 | 11.78 | 11.81 | 763,053 | -0.04(-0.34%) |
Jul 16, 2024 | 11.82 | 11.86 | 11.81 | 11.85 | 601,755 | +0.05(+0.42%) |
Jul 15, 2024 | 11.87 | 11.88 | 11.78 | 11.80 | 481,584 | -0.08(-0.71%) |
Jul 12, 2024 | 11.83 | 11.90 | 11.83 | 11.88 | 714,627 | +0.05(+0.42%) |
Jul 11, 2024 | 11.75 | 11.86 | 11.74 | 11.83 | 626,596 | +0.13(+1.10%) |
Jul 10, 2024 | 11.72 | 11.72 | 11.66 | 11.71 | 740,566 | +0.03(+0.26%) |
Jul 09, 2024 | 11.71 | 11.71 | 11.64 | 11.68 | 635,494 | +0.00(+0.00%) |
Jul 08, 2024 | 11.69 | 11.71 | 11.67 | 11.68 | 561,252 | -0.03(-0.25%) |
Jul 05, 2024 | 11.69 | 11.72 | 11.67 | 11.71 | 551,097 | +0.03(+0.26%) |
Jul 03, 2024 | 11.69 | 11.73 | 11.68 | 11.68 | 517,750 | -0.01(-0.09%) |
Jul 02, 2024 | 11.71 | 11.74 | 11.68 | 11.69 | 734,762 | +0.03(+0.26%) |
Jul 01, 2024 | 11.65 | 11.70 | 11.62 | 11.66 | 994,237 | -0.01(-0.08%) |
Jun 28, 2024 | 11.81 | 11.85 | 11.67 | 11.67 | 1,011,664 | -0.07(-0.59%) |
Jun 27, 2024 | 11.74 | 11.76 | 11.69 | 11.73 | 628,423 | +0.04(+0.34%) |
Jun 26, 2024 | 11.69 | 11.71 | 11.65 | 11.70 | 543,305 | +0.00(+0.00%) |
Jun 25, 2024 | 11.66 | 11.70 | 11.65 | 11.70 | 622,503 | +0.03(+0.26%) |
Jun 24, 2024 | 11.70 | 11.71 | 11.63 | 11.67 | 769,299 | +0.02(+0.17%) |
Jun 21, 2024 | 11.69 | 11.72 | 11.63 | 11.65 | 344,736 | -0.03(-0.26%) |
Jun 20, 2024 | 11.71 | 11.71 | 11.63 | 11.68 | 909,150 | -0.03(-0.25%) |
Jun 18, 2024 | 11.68 | 11.75 | 11.68 | 11.71 | 555,400 | +0.06(+0.51%) |
Jun 17, 2024 | 11.69 | 11.72 | 11.63 | 11.65 | 573,221 | -0.07(-0.59%) |
Jun 14, 2024 | 11.62 | 11.72 | 11.62 | 11.72 | 678,921 | +0.10(+0.82%) |
Jun 13, 2024 | 11.61 | 11.63 | 11.57 | 11.62 | 446,135 | +0.07(+0.60%) |
Jun 12, 2024 | 11.63 | 11.66 | 11.53 | 11.55 | 789,917 | +0.05(+0.43%) |
Jun 11, 2024 | 11.44 | 11.50 | 11.42 | 11.50 | 742,026 | +0.10(+0.87%) |
Jun 10, 2024 | 11.38 | 11.40 | 11.34 | 11.40 | 532,935 | +0.04(+0.35%) |
Jun 07, 2024 | 11.33 | 11.38 | 11.28 | 11.36 | 662,132 | -0.01(-0.09%) |
Jun 06, 2024 | 11.36 | 11.41 | 11.33 | 11.37 | 1,049,329 | +0.06(+0.52%) |
Jun 05, 2024 | 11.30 | 11.40 | 11.26 | 11.31 | 1,350,813 | +0.02(+0.17%) |
Jun 04, 2024 | 11.30 | 11.35 | 11.25 | 11.29 | 868,020 | +0.14(+1.24%) |