Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 12.42 | 12.58 | 12.29 | 12.56 | 3,414,456 | +0.31(+2.53%) |
Aug 15, 2024 | 12.38 | 12.42 | 12.01 | 12.25 | 2,164,183 | -0.10(-0.81%) |
Aug 14, 2024 | 12.29 | 12.37 | 12.12 | 12.35 | 2,670,287 | +0.01(+0.08%) |
Aug 13, 2024 | 12.23 | 12.43 | 12.17 | 12.34 | 2,216,514 | +0.09(+0.73%) |
Aug 12, 2024 | 11.75 | 12.27 | 11.73 | 12.25 | 3,367,628 | +0.60(+5.15%) |
Aug 09, 2024 | 11.68 | 11.80 | 11.52 | 11.65 | 2,253,308 | +0.07(+0.60%) |
Aug 08, 2024 | 11.32 | 11.72 | 11.20 | 11.58 | 2,694,233 | +0.41(+3.67%) |
Aug 07, 2024 | 11.98 | 11.98 | 11.11 | 11.17 | 3,458,884 | -0.65(-5.50%) |
Aug 06, 2024 | 11.53 | 11.97 | 11.48 | 11.82 | 6,105,901 | -0.32(-2.64%) |
Aug 02, 2024 | 12.14 | 0 | -0.57(-4.48%) | |||
Aug 01, 2024 | 12.36 | 12.80 | 12.22 | 12.71 | 3,511,594 | +0.16(+1.27%) |
Jul 31, 2024 | 12.25 | 12.62 | 12.22 | 12.55 | 4,578,170 | +0.45(+3.72%) |
Jul 30, 2024 | 12.21 | 12.26 | 11.89 | 12.10 | 2,617,404 | -0.03(-0.25%) |
Jul 29, 2024 | 12.01 | 12.13 | 11.89 | 12.13 | 1,570,799 | +0.21(+1.76%) |
Jul 26, 2024 | 12.01 | 12.09 | 11.83 | 11.92 | 3,185,520 | +0.12(+1.02%) |
Jul 25, 2024 | 11.90 | 11.95 | 11.55 | 11.80 | 3,946,872 | -0.42(-3.44%) |
Jul 24, 2024 | 12.53 | 12.70 | 12.20 | 12.22 | 2,088,446 | -0.24(-1.93%) |
Jul 23, 2024 | 12.32 | 12.46 | 12.23 | 12.46 | 1,514,528 | +0.20(+1.63%) |
Jul 22, 2024 | 12.10 | 12.31 | 12.05 | 12.26 | 1,828,467 | +0.13(+1.07%) |
Jul 19, 2024 | 11.82 | 12.21 | 11.78 | 12.13 | 1,915,178 | -0.09(-0.74%) |
Jul 18, 2024 | 12.49 | 12.49 | 12.13 | 12.22 | 4,054,266 | -0.19(-1.53%) |
Jul 17, 2024 | 12.69 | 12.86 | 12.40 | 12.41 | 2,748,897 | -0.34(-2.67%) |
Jul 16, 2024 | 12.56 | 12.80 | 12.51 | 12.75 | 2,811,814 | +0.26(+2.08%) |
Jul 15, 2024 | 12.54 | 12.66 | 12.43 | 12.49 | 2,124,856 | -0.06(-0.48%) |
Jul 12, 2024 | 12.36 | 12.65 | 12.35 | 12.55 | 2,019,215 | +0.02(+0.16%) |
Jul 11, 2024 | 12.40 | 12.56 | 12.12 | 12.53 | 2,822,019 | +0.34(+2.79%) |
Jul 10, 2024 | 11.82 | 12.21 | 11.81 | 12.19 | 4,061,030 | +0.47(+4.01%) |
Jul 09, 2024 | 11.71 | 11.80 | 11.61 | 11.72 | 2,179,857 | +0.01(+0.09%) |
Jul 08, 2024 | 11.43 | 11.72 | 11.37 | 11.71 | 2,316,735 | +0.17(+1.47%) |
Jul 05, 2024 | 11.44 | 11.65 | 11.41 | 11.54 | 2,801,009 | +0.21(+1.85%) |
Jul 04, 2024 | 11.22 | 11.33 | 11.22 | 11.33 | 447,378 | +0.05(+0.44%) |
Jul 03, 2024 | 11.13 | 11.38 | 11.09 | 11.28 | 1,862,593 | +0.32(+2.92%) |
Jul 02, 2024 | 11.38 | 11.50 | 10.80 | 10.96 | 4,044,923 | -0.43(-3.78%) |
Jun 28, 2024 | 11.39 | 0 | +0.01(+0.09%) | |||
Jun 27, 2024 | 10.88 | 11.43 | 10.88 | 11.38 | 3,478,805 | +0.59(+5.47%) |
Jun 26, 2024 | 10.34 | 10.80 | 10.31 | 10.79 | 2,643,330 | +0.36(+3.45%) |
Jun 25, 2024 | 10.38 | 10.53 | 10.33 | 10.43 | 3,033,908 | -0.03(-0.29%) |
Jun 24, 2024 | 10.51 | 10.57 | 10.38 | 10.46 | 2,077,951 | +0.03(+0.29%) |
Jun 21, 2024 | 10.51 | 10.51 | 10.28 | 10.43 | 11,487,596 | -0.10(-0.95%) |
Jun 20, 2024 | 10.38 | 10.64 | 10.32 | 10.53 | 2,729,354 | +0.21(+2.03%) |
Jun 19, 2024 | 10.28 | 10.38 | 10.28 | 10.32 | 863,813 | +0.01(+0.10%) |
Jun 18, 2024 | 10.13 | 10.39 | 10.08 | 10.31 | 2,494,434 | +0.15(+1.48%) |
Jun 17, 2024 | 10.14 | 10.19 | 9.910 | 10.16 | 2,667,257 | -0.03(-0.29%) |
Jun 14, 2024 | 10.26 | 10.33 | 10.08 | 10.19 | 1,716,601 | +0.05(+0.49%) |
Jun 13, 2024 | 10.22 | 10.42 | 10.07 | 10.14 | 2,175,036 | -0.15(-1.46%) |
Jun 12, 2024 | 10.54 | 10.60 | 10.24 | 10.29 | 2,500,545 | -0.03(-0.29%) |
Jun 11, 2024 | 10.26 | 10.39 | 10.19 | 10.32 | 2,470,751 | -0.05(-0.48%) |
Jun 10, 2024 | 10.20 | 10.39 | 10.06 | 10.37 | 3,319,735 | +0.19(+1.87%) |
Jun 07, 2024 | 10.46 | 10.55 | 10.17 | 10.18 | 3,661,061 | -0.75(-6.86%) |
Jun 06, 2024 | 10.70 | 10.98 | 10.67 | 10.93 | 2,521,551 | +0.14(+1.30%) |
Jun 05, 2024 | 10.60 | 10.81 | 10.54 | 10.79 | 2,372,395 | +0.31(+2.96%) |
Jun 04, 2024 | 10.87 | 10.90 | 10.42 | 10.48 | 4,224,345 | -0.55(-4.99%) |