Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.08 | 12.57 | 11.96 | 12.57 | 876,884 | +0.60(+5.01%) |
Aug 22, 2024 | 12.15 | 12.36 | 11.95 | 11.97 | 765,604 | -0.24(-1.97%) |
Aug 21, 2024 | 12.32 | 12.42 | 12.12 | 12.21 | 1,166,660 | -0.04(-0.33%) |
Aug 20, 2024 | 11.99 | 12.39 | 11.96 | 12.25 | 703,838 | +0.26(+2.17%) |
Aug 19, 2024 | 12.08 | 12.24 | 11.91 | 11.99 | 488,794 | -0.02(-0.17%) |
Aug 16, 2024 | 11.94 | 12.04 | 11.82 | 12.01 | 489,717 | +0.07(+0.59%) |
Aug 15, 2024 | 12.02 | 12.06 | 11.76 | 11.94 | 403,499 | +0.25(+2.14%) |
Aug 14, 2024 | 11.87 | 11.88 | 11.63 | 11.69 | 288,551 | -0.15(-1.27%) |
Aug 13, 2024 | 11.72 | 11.90 | 11.70 | 11.84 | 355,910 | +0.22(+1.89%) |
Aug 12, 2024 | 11.62 | 11.64 | 11.38 | 11.62 | 409,415 | +0.08(+0.69%) |
Aug 09, 2024 | 11.49 | 11.79 | 11.46 | 11.54 | 414,051 | +0.02(+0.17%) |
Aug 08, 2024 | 11.33 | 11.59 | 11.19 | 11.52 | 579,193 | +0.28(+2.49%) |
Aug 07, 2024 | 11.42 | 11.64 | 11.21 | 11.24 | 531,887 | -0.01(-0.09%) |
Aug 06, 2024 | 11.17 | 11.56 | 11.05 | 11.25 | 854,796 | +0.08(+0.72%) |
Aug 05, 2024 | 10.15 | 11.26 | 10.15 | 11.17 | 1,363,710 | +0.01(+0.09%) |
Aug 02, 2024 | 11.68 | 11.80 | 10.57 | 11.16 | 2,212,284 | -1.07(-8.75%) |
Aug 01, 2024 | 12.36 | 12.47 | 11.91 | 12.23 | 923,806 | -0.16(-1.29%) |
Jul 31, 2024 | 12.71 | 12.79 | 12.33 | 12.39 | 1,038,220 | -0.27(-2.13%) |
Jul 30, 2024 | 12.55 | 12.72 | 12.42 | 12.66 | 1,224,088 | +0.18(+1.40%) |
Jul 29, 2024 | 12.35 | 12.63 | 12.27 | 12.48 | 1,095,717 | +0.15(+1.26%) |
Jul 26, 2024 | 12.23 | 12.43 | 12.16 | 12.33 | 1,487,888 | +0.24(+1.99%) |
Jul 25, 2024 | 12.11 | 12.29 | 11.93 | 12.09 | 1,293,223 | +0.05(+0.42%) |
Jul 24, 2024 | 12.17 | 12.37 | 11.99 | 12.04 | 872,611 | -0.13(-1.07%) |
Jul 23, 2024 | 12.02 | 12.18 | 11.86 | 12.17 | 1,204,851 | +0.21(+1.76%) |
Jul 22, 2024 | 11.81 | 11.97 | 11.70 | 11.96 | 653,310 | +0.26(+2.22%) |
Jul 19, 2024 | 11.67 | 11.79 | 11.54 | 11.70 | 464,209 | +0.07(+0.60%) |
Jul 18, 2024 | 11.75 | 11.99 | 11.53 | 11.63 | 1,377,905 | -0.22(-1.86%) |
Jul 17, 2024 | 11.94 | 12.02 | 11.74 | 11.85 | 1,286,975 | -0.14(-1.17%) |
Jul 16, 2024 | 11.41 | 12.00 | 11.41 | 11.99 | 1,657,498 | +0.67(+5.92%) |
Jul 15, 2024 | 11.13 | 11.60 | 11.13 | 11.32 | 975,216 | +0.26(+2.35%) |
Jul 12, 2024 | 11.27 | 11.27 | 10.96 | 11.06 | 830,731 | -0.04(-0.36%) |
Jul 11, 2024 | 11.07 | 11.13 | 10.92 | 11.10 | 874,769 | +0.20(+1.83%) |
Jul 10, 2024 | 11.00 | 11.05 | 10.77 | 10.90 | 530,692 | -0.08(-0.73%) |
Jul 09, 2024 | 11.08 | 11.08 | 10.80 | 10.98 | 535,912 | -0.06(-0.54%) |
Jul 08, 2024 | 11.24 | 11.25 | 11.02 | 11.04 | 701,523 | -0.10(-0.90%) |
Jul 05, 2024 | 11.26 | 11.35 | 11.12 | 11.14 | 645,265 | -0.17(-1.50%) |
Jul 03, 2024 | 11.08 | 11.33 | 10.92 | 11.31 | 434,793 | +0.21(+1.89%) |
Jul 02, 2024 | 10.98 | 11.12 | 10.89 | 11.10 | 763,674 | +0.14(+1.28%) |
Jul 01, 2024 | 11.36 | 11.46 | 10.94 | 10.96 | 1,089,439 | -0.40(-3.52%) |
Jun 28, 2024 | 10.87 | 11.40 | 10.72 | 11.36 | 3,894,590 | +0.54(+4.99%) |
Jun 27, 2024 | 10.84 | 10.84 | 10.48 | 10.82 | 1,360,639 | +0.03(+0.28%) |
Jun 26, 2024 | 10.62 | 10.81 | 10.43 | 10.79 | 734,179 | +0.13(+1.22%) |
Jun 25, 2024 | 10.97 | 11.00 | 10.65 | 10.66 | 637,872 | -0.15(-1.39%) |
Jun 24, 2024 | 10.59 | 10.88 | 10.56 | 10.81 | 528,375 | +0.19(+1.79%) |
Jun 21, 2024 | 10.76 | 10.82 | 10.42 | 10.62 | 934,517 | +0.20(+1.92%) |
Jun 20, 2024 | 10.44 | 10.59 | 10.37 | 10.42 | 419,242 | -0.10(-0.95%) |
Jun 18, 2024 | 10.34 | 10.71 | 10.34 | 10.52 | 521,058 | +0.12(+1.15%) |
Jun 17, 2024 | 10.47 | 10.66 | 10.28 | 10.40 | 916,444 | -0.07(-0.67%) |
Jun 14, 2024 | 10.58 | 10.61 | 10.36 | 10.47 | 1,085,360 | -0.16(-1.51%) |
Jun 13, 2024 | 10.79 | 10.80 | 10.41 | 10.63 | 592,980 | -0.21(-1.94%) |
Jun 12, 2024 | 11.11 | 11.19 | 10.77 | 10.84 | 559,994 | +0.00(+0.00%) |
Jun 11, 2024 | 11.11 | 11.13 | 10.82 | 10.84 | 608,717 | -0.37(-3.30%) |
Jun 10, 2024 | 10.88 | 11.21 | 10.76 | 11.21 | 654,011 | +0.26(+2.37%) |
Jun 07, 2024 | 11.29 | 11.35 | 10.67 | 10.95 | 1,421,508 | -0.53(-4.62%) |
Jun 06, 2024 | 11.56 | 12.21 | 10.51 | 11.48 | 4,049,090 | -0.07(-0.61%) |
Jun 05, 2024 | 11.50 | 11.58 | 11.41 | 11.55 | 423,405 | +0.07(+0.61%) |
Jun 04, 2024 | 11.53 | 11.55 | 11.36 | 11.48 | 503,453 | -0.04(-0.35%) |