Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 12.95 | 13.03 | 12.86 | 12.89 | 843,296 | -0.08(-0.62%) |
Sep 24, 2024 | 12.90 | 13.05 | 12.87 | 12.97 | 661,925 | +0.16(+1.25%) |
Sep 23, 2024 | 13.08 | 13.10 | 12.78 | 12.81 | 741,177 | -0.20(-1.54%) |
Sep 20, 2024 | 13.10 | 13.20 | 12.99 | 13.01 | 1,794,978 | -0.16(-1.21%) |
Sep 19, 2024 | 13.45 | 13.45 | 13.10 | 13.17 | 856,873 | +0.02(+0.15%) |
Sep 18, 2024 | 13.15 | 13.27 | 13.06 | 13.15 | 1,235,542 | +0.04(+0.31%) |
Sep 17, 2024 | 13.26 | 13.28 | 13.09 | 13.11 | 837,253 | -0.03(-0.23%) |
Sep 16, 2024 | 13.11 | 13.23 | 12.99 | 13.14 | 1,113,559 | +0.12(+0.92%) |
Sep 13, 2024 | 12.82 | 13.03 | 12.75 | 13.02 | 1,024,540 | +0.33(+2.60%) |
Sep 12, 2024 | 12.47 | 12.73 | 12.47 | 12.69 | 791,962 | +0.26(+2.09%) |
Sep 11, 2024 | 12.42 | 12.51 | 12.26 | 12.43 | 1,082,338 | -0.02(-0.16%) |
Sep 10, 2024 | 12.34 | 12.38 | 12.26 | 12.45 | 721,772 | +0.15(+1.22%) |
Sep 09, 2024 | 12.33 | 12.40 | 12.27 | 12.30 | 731,266 | +0.04(+0.33%) |
Sep 06, 2024 | 12.36 | 12.43 | 12.20 | 12.26 | 587,792 | -0.07(-0.57%) |
Sep 05, 2024 | 12.35 | 12.40 | 12.26 | 12.33 | 854,039 | +0.06(+0.49%) |
Sep 04, 2024 | 12.32 | 12.41 | 12.22 | 12.27 | 653,236 | -0.06(-0.49%) |
Sep 03, 2024 | 12.45 | 12.51 | 12.27 | 12.33 | 775,105 | -0.19(-1.52%) |
Aug 30, 2024 | 12.39 | 12.53 | 12.31 | 12.52 | 898,758 | +0.15(+1.21%) |
Aug 29, 2024 | 12.40 | 12.44 | 12.32 | 12.37 | 796,210 | +0.04(+0.32%) |
Aug 28, 2024 | 12.10 | 12.36 | 12.10 | 12.33 | 811,561 | +0.20(+1.65%) |
Aug 27, 2024 | 12.09 | 12.15 | 12.05 | 12.13 | 314,790 | +0.03(+0.25%) |
Aug 26, 2024 | 12.16 | 12.31 | 12.10 | 12.10 | 614,921 | +0.04(+0.33%) |
Aug 23, 2024 | 11.96 | 12.12 | 11.92 | 12.06 | 649,161 | +0.20(+1.69%) |
Aug 22, 2024 | 11.82 | 11.91 | 11.81 | 11.86 | 426,441 | -0.01(-0.08%) |
Aug 21, 2024 | 11.87 | 11.90 | 11.80 | 11.87 | 583,575 | +0.09(+0.76%) |
Aug 20, 2024 | 11.96 | 11.97 | 11.78 | 11.78 | 511,487 | -0.20(-1.67%) |
Aug 19, 2024 | 11.91 | 11.99 | 11.89 | 11.98 | 622,788 | +0.11(+0.93%) |
Aug 16, 2024 | 11.77 | 11.93 | 11.77 | 11.87 | 755,580 | +0.06(+0.51%) |
Aug 15, 2024 | 11.81 | 11.88 | 11.68 | 11.81 | 1,014,648 | +0.13(+1.11%) |
Aug 14, 2024 | 11.71 | 11.71 | 11.61 | 11.68 | 532,902 | +0.04(+0.34%) |
Aug 13, 2024 | 11.51 | 11.70 | 11.46 | 11.64 | 658,849 | +0.23(+2.02%) |
Aug 12, 2024 | 11.67 | 11.68 | 11.38 | 11.41 | 924,678 | -0.24(-2.06%) |
Aug 09, 2024 | 11.56 | 11.77 | 11.50 | 11.65 | 1,180,336 | +0.18(+1.57%) |
Aug 08, 2024 | 11.15 | 11.51 | 10.86 | 11.47 | 1,434,798 | +0.64(+5.91%) |
Aug 07, 2024 | 10.87 | 11.01 | 10.80 | 10.83 | 884,612 | +0.11(+1.03%) |
Aug 06, 2024 | 10.47 | 10.81 | 10.45 | 10.72 | 1,283,136 | +0.27(+2.58%) |
Aug 05, 2024 | 10.41 | 10.65 | 10.21 | 10.45 | 1,186,627 | -0.37(-3.42%) |
Aug 02, 2024 | 10.78 | 10.89 | 10.65 | 10.82 | 767,334 | -0.15(-1.37%) |
Aug 01, 2024 | 11.21 | 11.27 | 10.88 | 10.97 | 672,383 | -0.22(-1.97%) |
Jul 31, 2024 | 11.41 | 11.50 | 11.18 | 11.19 | 856,544 | -0.17(-1.50%) |
Jul 30, 2024 | 11.14 | 11.37 | 11.13 | 11.36 | 914,849 | +0.29(+2.62%) |
Jul 29, 2024 | 11.22 | 11.30 | 11.07 | 11.07 | 633,579 | -0.09(-0.81%) |
Jul 26, 2024 | 11.13 | 11.24 | 11.08 | 11.16 | 604,123 | +0.20(+1.82%) |
Jul 25, 2024 | 11.14 | 11.26 | 10.95 | 10.96 | 818,131 | -0.11(-0.99%) |
Jul 24, 2024 | 11.35 | 11.45 | 11.06 | 11.07 | 853,018 | -0.42(-3.66%) |
Jul 23, 2024 | 11.44 | 11.60 | 11.44 | 11.49 | 625,324 | +0.00(+0.00%) |
Jul 22, 2024 | 11.46 | 11.50 | 11.30 | 11.49 | 713,335 | +0.10(+0.88%) |
Jul 19, 2024 | 11.40 | 11.51 | 11.31 | 11.39 | 581,979 | -0.01(-0.09%) |
Jul 18, 2024 | 11.63 | 11.75 | 11.36 | 11.40 | 624,763 | -0.26(-2.23%) |
Jul 17, 2024 | 11.60 | 11.80 | 11.60 | 11.66 | 924,229 | -0.06(-0.51%) |
Jul 16, 2024 | 11.55 | 11.77 | 11.49 | 11.72 | 723,404 | +0.27(+2.36%) |
Jul 15, 2024 | 11.36 | 11.52 | 11.31 | 11.45 | 855,826 | +0.13(+1.15%) |
Jul 12, 2024 | 11.33 | 11.43 | 11.27 | 11.32 | 1,274,557 | +0.08(+0.71%) |
Jul 11, 2024 | 11.00 | 11.26 | 10.95 | 11.24 | 1,060,262 | +0.37(+3.40%) |
Jul 10, 2024 | 10.69 | 10.90 | 10.66 | 10.87 | 629,127 | +0.23(+2.16%) |
Jul 09, 2024 | 10.57 | 10.70 | 10.53 | 10.64 | 497,325 | +0.05(+0.47%) |
Jul 08, 2024 | 10.58 | 10.66 | 10.58 | 10.59 | 544,132 | +0.03(+0.28%) |
Jul 05, 2024 | 10.54 | 10.60 | 10.49 | 10.56 | 398,020 | +0.02(+0.19%) |
Jul 03, 2024 | 10.60 | 10.65 | 10.52 | 10.54 | 368,846 | -0.06(-0.57%) |
Jul 02, 2024 | 10.48 | 10.63 | 10.44 | 10.60 | 505,714 | +0.12(+1.15%) |