Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.25 | 13.59 | 13.22 | 13.47 | 13,690 | +0.23(+1.74%) |
Aug 22, 2024 | 13.17 | 13.28 | 13.02 | 13.24 | 2,275 | +0.24(+1.85%) |
Aug 21, 2024 | 12.93 | 13.18 | 12.93 | 13.00 | 3,148 | +0.05(+0.39%) |
Aug 20, 2024 | 13.13 | 13.33 | 12.95 | 12.95 | 7,884 | -0.23(-1.75%) |
Aug 19, 2024 | 12.93 | 13.23 | 12.85 | 13.18 | 57,443 | +0.28(+2.17%) |
Aug 16, 2024 | 12.89 | 12.95 | 12.63 | 12.90 | 98,978 | +0.11(+0.86%) |
Aug 15, 2024 | 12.55 | 12.80 | 12.43 | 12.79 | 2,612 | +0.21(+1.67%) |
Aug 14, 2024 | 12.47 | 12.58 | 12.38 | 12.58 | 3,845 | +0.52(+4.31%) |
Aug 13, 2024 | 11.80 | 12.43 | 11.80 | 12.06 | 1,662 | -0.15(-1.23%) |
Aug 12, 2024 | 12.54 | 12.78 | 12.00 | 12.21 | 9,766 | -0.31(-2.48%) |
Aug 09, 2024 | 12.39 | 12.52 | 12.20 | 12.52 | 7,795 | -0.23(-1.80%) |
Aug 08, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 345 | +0.51(+4.16%) |
Aug 07, 2024 | 12.43 | 12.43 | 12.11 | 12.24 | 4,457 | -0.01(-0.07%) |
Aug 06, 2024 | 12.59 | 12.82 | 12.25 | 12.25 | 47,736 | +0.01(+0.08%) |
Aug 05, 2024 | 12.09 | 12.24 | 11.74 | 12.24 | 2,349 | -0.21(-1.69%) |
Aug 02, 2024 | 12.26 | 12.62 | 11.99 | 12.45 | 2,755 | -0.38(-2.96%) |
Aug 01, 2024 | 12.69 | 12.83 | 12.55 | 12.83 | 3,394 | -0.11(-0.85%) |
Jul 31, 2024 | 13.00 | 13.07 | 12.73 | 12.94 | 6,699 | +0.02(+0.15%) |
Jul 30, 2024 | 13.10 | 13.10 | 12.80 | 12.92 | 29,481 | +0.02(+0.16%) |
Jul 29, 2024 | 13.09 | 13.10 | 12.81 | 12.90 | 4,223 | -0.19(-1.45%) |
Jul 26, 2024 | 13.07 | 13.10 | 13.07 | 13.09 | 4,662 | +0.02(+0.15%) |
Jul 25, 2024 | 12.43 | 13.34 | 12.43 | 13.07 | 12,334 | +0.63(+5.06%) |
Jul 24, 2024 | 12.40 | 12.44 | 12.26 | 12.44 | 2,066 | +0.00(+0.00%) |
Jul 23, 2024 | 12.07 | 12.46 | 12.07 | 12.44 | 11,152 | +0.11(+0.89%) |
Jul 22, 2024 | 12.38 | 12.40 | 12.01 | 12.33 | 24,236 | +0.01(+0.08%) |
Jul 19, 2024 | 12.23 | 12.43 | 12.23 | 12.32 | 1,749 | +0.13(+1.07%) |
Jul 18, 2024 | 12.26 | 12.30 | 12.19 | 12.19 | 1,591 | -0.30(-2.40%) |
Jul 17, 2024 | 11.73 | 12.49 | 11.72 | 12.49 | 6,614 | +0.35(+2.88%) |
Jul 16, 2024 | 11.88 | 12.29 | 11.87 | 12.14 | 13,473 | +0.24(+2.02%) |
Jul 15, 2024 | 11.68 | 12.00 | 11.62 | 11.90 | 9,319 | +0.20(+1.71%) |
Jul 12, 2024 | 11.30 | 11.70 | 11.30 | 11.70 | 4,254 | +0.35(+3.08%) |
Jul 11, 2024 | 11.28 | 11.42 | 11.28 | 11.35 | 6,473 | +0.20(+1.79%) |
Jul 10, 2024 | 11.07 | 11.28 | 11.05 | 11.15 | 7,522 | +0.07(+0.63%) |
Jul 09, 2024 | 11.06 | 11.28 | 11.06 | 11.08 | 4,793 | -0.07(-0.63%) |
Jul 08, 2024 | 11.29 | 11.29 | 11.15 | 11.15 | 1,192 | -0.14(-1.24%) |
Jul 05, 2024 | 11.30 | 11.30 | 11.26 | 11.29 | 4,484 | -0.01(-0.09%) |
Jul 03, 2024 | 11.15 | 11.30 | 11.15 | 11.30 | 1,045 | +0.05(+0.44%) |
Jul 02, 2024 | 11.22 | 11.40 | 11.22 | 11.25 | 4,543 | -0.15(-1.32%) |
Jul 01, 2024 | 11.46 | 11.57 | 11.40 | 11.40 | 984 | -0.17(-1.47%) |
Jun 28, 2024 | 11.58 | 11.59 | 11.11 | 11.57 | 9,017 | +0.07(+0.61%) |
Jun 27, 2024 | 11.35 | 11.67 | 11.16 | 11.50 | 4,214 | -0.05(-0.43%) |
Jun 26, 2024 | 11.30 | 11.55 | 11.20 | 11.55 | 2,978 | +0.15(+1.32%) |
Jun 25, 2024 | 11.57 | 11.70 | 11.40 | 11.40 | 1,520 | +0.06(+0.53%) |
Jun 24, 2024 | 11.40 | 11.40 | 11.34 | 11.34 | 1,265 | -0.11(-0.96%) |
Jun 21, 2024 | 11.18 | 11.50 | 11.18 | 11.45 | 12,230 | +0.08(+0.70%) |
Jun 20, 2024 | 10.92 | 11.58 | 10.92 | 11.37 | 3,450 | +0.05(+0.44%) |
Jun 18, 2024 | 11.22 | 11.59 | 11.22 | 11.32 | 2,669 | +0.02(+0.18%) |
Jun 17, 2024 | 11.59 | 11.59 | 11.23 | 11.30 | 2,081 | -0.40(-3.42%) |
Jun 14, 2024 | 11.36 | 11.70 | 11.36 | 11.70 | 5,242 | +0.50(+4.46%) |
Jun 13, 2024 | 11.25 | 11.25 | 11.20 | 11.20 | 496 | +0.20(+1.82%) |
Jun 12, 2024 | 11.38 | 11.38 | 11.00 | 11.00 | 920 | +0.09(+0.82%) |
Jun 11, 2024 | 11.03 | 11.28 | 10.75 | 10.91 | 12,067 | -0.29(-2.59%) |
Jun 10, 2024 | 10.89 | 11.29 | 10.89 | 11.20 | 32,239 | -0.06(-0.53%) |
Jun 07, 2024 | 11.23 | 11.26 | 11.23 | 11.26 | 961 | +0.09(+0.81%) |
Jun 06, 2024 | 11.16 | 11.17 | 11.16 | 11.17 | 1,442 | +0.10(+0.90%) |
Jun 05, 2024 | 11.10 | 11.29 | 10.81 | 11.07 | 41,364 | +0.16(+1.47%) |
Jun 04, 2024 | 11.21 | 11.24 | 10.91 | 10.91 | 2,038 | -0.34(-3.02%) |