Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 14.25 | 14.46 | 14.22 | 14.28 | 786,319 | +0.02(+0.11%) |
Aug 23, 2024 | 14.07 | 14.32 | 13.84 | 14.26 | 619,598 | +0.27(+1.93%) |
Aug 22, 2024 | 14.24 | 14.38 | 13.98 | 13.99 | 541,209 | -0.26(-1.82%) |
Aug 21, 2024 | 14.30 | 14.40 | 14.10 | 14.25 | 889,772 | +0.07(+0.49%) |
Aug 20, 2024 | 14.23 | 14.45 | 13.94 | 14.18 | 742,958 | -0.10(-0.70%) |
Aug 19, 2024 | 13.97 | 14.73 | 13.92 | 14.28 | 1,971,613 | +0.36(+2.59%) |
Aug 16, 2024 | 13.56 | 14.18 | 13.40 | 13.92 | 1,544,119 | +0.09(+0.65%) |
Aug 15, 2024 | 14.38 | 14.51 | 13.34 | 13.83 | 3,927,726 | +1.20(+9.50%) |
Aug 14, 2024 | 12.30 | 12.76 | 12.18 | 12.63 | 1,639,419 | +0.33(+2.68%) |
Aug 13, 2024 | 12.14 | 12.68 | 12.06 | 12.30 | 1,604,909 | +0.13(+1.07%) |
Aug 12, 2024 | 12.28 | 12.57 | 12.02 | 12.17 | 879,313 | -0.10(-0.81%) |
Aug 09, 2024 | 12.46 | 12.46 | 12.08 | 12.27 | 668,880 | +0.04(+0.33%) |
Aug 08, 2024 | 12.05 | 12.37 | 11.93 | 12.23 | 815,440 | +0.24(+2.00%) |
Aug 07, 2024 | 11.84 | 12.36 | 11.84 | 11.99 | 1,069,378 | +0.35(+3.01%) |
Aug 06, 2024 | 11.82 | 11.96 | 11.63 | 11.64 | 866,853 | -0.07(-0.60%) |
Aug 05, 2024 | 11.59 | 11.93 | 11.37 | 11.71 | 1,105,471 | -0.26(-2.17%) |
Aug 02, 2024 | 11.83 | 12.05 | 11.54 | 11.97 | 895,958 | -0.18(-1.48%) |
Aug 01, 2024 | 12.41 | 12.63 | 12.06 | 12.15 | 869,925 | -0.26(-2.10%) |
Jul 31, 2024 | 12.60 | 12.75 | 12.40 | 12.41 | 725,126 | -0.15(-1.19%) |
Jul 30, 2024 | 12.61 | 12.77 | 12.34 | 12.56 | 1,190,355 | -0.13(-1.02%) |
Jul 29, 2024 | 12.85 | 12.96 | 12.68 | 12.69 | 625,746 | -0.18(-1.40%) |
Jul 26, 2024 | 12.99 | 13.02 | 12.77 | 12.87 | 559,596 | -0.03(-0.23%) |
Jul 25, 2024 | 12.68 | 13.16 | 12.68 | 12.90 | 934,581 | +0.26(+2.06%) |
Jul 24, 2024 | 12.87 | 13.02 | 12.63 | 12.64 | 702,135 | -0.32(-2.47%) |
Jul 23, 2024 | 12.79 | 13.06 | 12.74 | 12.96 | 871,273 | +0.10(+0.78%) |
Jul 22, 2024 | 12.90 | 12.93 | 12.52 | 12.86 | 921,801 | +0.05(+0.39%) |
Jul 19, 2024 | 12.56 | 12.82 | 12.40 | 12.81 | 669,333 | +0.23(+1.83%) |
Jul 18, 2024 | 13.12 | 13.27 | 12.56 | 12.58 | 848,863 | -0.55(-4.19%) |
Jul 17, 2024 | 13.00 | 13.19 | 12.87 | 13.13 | 1,586,098 | +0.05(+0.38%) |
Jul 16, 2024 | 12.82 | 13.13 | 12.71 | 13.08 | 731,212 | +0.35(+2.75%) |
Jul 15, 2024 | 12.46 | 12.75 | 12.28 | 12.73 | 899,334 | +0.30(+2.41%) |
Jul 12, 2024 | 12.30 | 12.47 | 12.17 | 12.43 | 1,042,961 | +0.17(+1.39%) |
Jul 11, 2024 | 12.44 | 12.59 | 12.18 | 12.26 | 1,278,043 | -0.03(-0.24%) |
Jul 10, 2024 | 13.07 | 13.10 | 12.28 | 12.29 | 1,145,163 | -0.77(-5.90%) |
Jul 09, 2024 | 12.95 | 13.10 | 12.78 | 13.06 | 1,330,784 | +0.05(+0.38%) |
Jul 08, 2024 | 12.85 | 13.26 | 12.73 | 13.01 | 1,349,674 | +0.16(+1.25%) |
Jul 05, 2024 | 12.77 | 12.98 | 12.70 | 12.85 | 1,035,198 | +0.01(+0.08%) |
Jul 03, 2024 | 12.87 | 13.05 | 12.82 | 12.84 | 533,389 | +0.00(+0.00%) |
Jul 02, 2024 | 12.91 | 12.96 | 12.64 | 12.84 | 934,082 | +0.00(+0.00%) |
Jul 01, 2024 | 12.71 | 13.04 | 12.53 | 12.84 | 1,501,849 | +0.14(+1.10%) |
Jun 28, 2024 | 12.53 | 12.73 | 12.48 | 12.70 | 2,429,923 | +0.21(+1.68%) |
Jun 27, 2024 | 12.40 | 12.70 | 12.24 | 12.49 | 961,775 | +0.11(+0.89%) |
Jun 26, 2024 | 12.53 | 12.53 | 12.11 | 12.38 | 1,766,358 | -0.03(-0.24%) |
Jun 25, 2024 | 12.16 | 12.70 | 11.98 | 12.41 | 1,511,770 | +0.23(+1.89%) |
Jun 24, 2024 | 11.86 | 12.29 | 11.80 | 12.18 | 1,837,911 | +0.19(+1.58%) |
Jun 21, 2024 | 11.80 | 12.12 | 11.69 | 11.99 | 2,588,471 | +0.26(+2.22%) |
Jun 20, 2024 | 11.07 | 11.85 | 10.92 | 11.73 | 2,717,278 | +0.58(+5.20%) |
Jun 18, 2024 | 11.49 | 11.63 | 11.10 | 11.15 | 1,655,475 | -0.34(-2.96%) |
Jun 17, 2024 | 11.65 | 11.65 | 11.28 | 11.49 | 1,530,589 | -0.15(-1.29%) |
Jun 14, 2024 | 11.73 | 11.87 | 11.58 | 11.64 | 1,317,374 | -0.18(-1.52%) |
Jun 13, 2024 | 12.02 | 12.14 | 11.66 | 11.82 | 875,614 | -0.18(-1.50%) |
Jun 12, 2024 | 12.25 | 12.46 | 11.96 | 12.00 | 1,395,870 | -0.07(-0.58%) |
Jun 11, 2024 | 11.89 | 12.18 | 11.89 | 12.07 | 3,864,618 | +0.08(+0.67%) |
Jun 10, 2024 | 12.03 | 12.08 | 11.70 | 11.99 | 856,588 | -0.17(-1.40%) |
Jun 07, 2024 | 12.16 | 12.40 | 12.06 | 12.16 | 775,622 | -0.09(-0.73%) |
Jun 06, 2024 | 12.08 | 12.39 | 12.01 | 12.25 | 1,552,772 | +0.25(+2.08%) |
Jun 05, 2024 | 11.90 | 12.05 | 11.66 | 12.00 | 1,306,135 | +0.06(+0.50%) |
Jun 04, 2024 | 12.08 | 12.26 | 11.94 | 11.94 | 610,738 | -0.16(-1.32%) |