Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.50 | 13.50 | 13.25 | 13.31 | 15,346 | +0.01(+0.11%) |
Sep 25, 2024 | 13.27 | 13.36 | 13.20 | 13.30 | 14,719 | +0.10(+0.76%) |
Sep 24, 2024 | 13.11 | 13.45 | 13.11 | 13.20 | 12,914 | -0.05(-0.38%) |
Sep 23, 2024 | 13.41 | 13.41 | 13.20 | 13.25 | 10,539 | -0.09(-0.67%) |
Sep 20, 2024 | 13.69 | 13.71 | 13.25 | 13.34 | 26,873 | -0.24(-1.77%) |
Sep 19, 2024 | 13.03 | 13.59 | 13.03 | 13.58 | 32,670 | +0.58(+4.46%) |
Sep 18, 2024 | 12.78 | 13.34 | 12.78 | 13.00 | 24,371 | +0.11(+0.85%) |
Sep 17, 2024 | 13.37 | 13.39 | 12.88 | 12.89 | 27,301 | -0.30(-2.31%) |
Sep 16, 2024 | 13.45 | 13.54 | 13.17 | 13.20 | 50,052 | -0.05(-0.42%) |
Sep 13, 2024 | 13.00 | 13.25 | 12.97 | 13.25 | 47,548 | +0.32(+2.47%) |
Sep 12, 2024 | 12.96 | 12.98 | 12.85 | 12.93 | 7,282 | +0.08(+0.62%) |
Sep 11, 2024 | 12.74 | 12.92 | 12.73 | 12.85 | 31,195 | -0.05(-0.39%) |
Sep 10, 2024 | 12.64 | 12.92 | 12.60 | 12.90 | 22,721 | +0.23(+1.82%) |
Sep 09, 2024 | 12.58 | 12.86 | 12.41 | 12.67 | 32,301 | +0.09(+0.72%) |
Sep 06, 2024 | 12.87 | 12.92 | 12.45 | 12.58 | 31,154 | -0.22(-1.72%) |
Sep 05, 2024 | 13.10 | 13.19 | 12.26 | 12.80 | 122,824 | -0.56(-4.19%) |
Sep 04, 2024 | 13.56 | 13.56 | 13.22 | 13.36 | 77,933 | -0.04(-0.30%) |
Sep 03, 2024 | 14.22 | 14.22 | 13.40 | 13.40 | 90,865 | -0.10(-0.74%) |
Aug 30, 2024 | 13.50 | 13.64 | 13.35 | 13.50 | 126,384 | +0.15(+1.12%) |
Aug 29, 2024 | 13.10 | 13.49 | 12.83 | 13.35 | 315,809 | +0.39(+3.01%) |
Aug 28, 2024 | 13.29 | 13.35 | 12.96 | 12.96 | 185,738 | -0.15(-1.14%) |
Aug 27, 2024 | 13.11 | 13.33 | 13.11 | 13.11 | 35,995 | -0.15(-1.13%) |
Aug 26, 2024 | 12.55 | 13.41 | 12.55 | 13.26 | 130,831 | +0.84(+6.76%) |
Aug 23, 2024 | 12.38 | 12.55 | 12.34 | 12.42 | 88,575 | +0.12(+0.98%) |
Aug 22, 2024 | 12.40 | 12.45 | 12.30 | 12.30 | 8,970 | -0.03(-0.24%) |
Aug 21, 2024 | 12.23 | 12.38 | 12.22 | 12.33 | 28,326 | +0.34(+2.84%) |
Aug 20, 2024 | 11.82 | 12.10 | 11.82 | 11.99 | 2,370 | -0.03(-0.26%) |
Aug 19, 2024 | 11.82 | 12.09 | 11.82 | 12.02 | 13,365 | +0.07(+0.60%) |
Aug 16, 2024 | 11.88 | 12.08 | 11.88 | 11.95 | 3,660 | -0.11(-0.92%) |
Aug 15, 2024 | 11.99 | 12.19 | 11.80 | 12.06 | 10,421 | +0.22(+1.86%) |
Aug 14, 2024 | 11.65 | 11.95 | 11.65 | 11.84 | 16,111 | +0.22(+1.89%) |
Aug 13, 2024 | 11.20 | 11.65 | 11.17 | 11.62 | 6,803 | +0.35(+3.11%) |
Aug 12, 2024 | 11.37 | 11.38 | 11.05 | 11.27 | 10,050 | -0.11(-0.97%) |
Aug 09, 2024 | 11.29 | 11.38 | 11.29 | 11.38 | 775 | -0.00(-0.04%) |
Aug 08, 2024 | 11.28 | 11.42 | 11.21 | 11.38 | 6,146 | +0.16(+1.47%) |
Aug 07, 2024 | 11.32 | 11.49 | 11.12 | 11.22 | 8,817 | +0.07(+0.63%) |
Aug 06, 2024 | 11.18 | 11.18 | 11.05 | 11.15 | 3,380 | +0.21(+1.97%) |
Aug 05, 2024 | 11.01 | 11.10 | 10.59 | 10.94 | 16,674 | -0.35(-3.14%) |
Aug 02, 2024 | 11.41 | 11.53 | 11.15 | 11.29 | 5,304 | -0.23(-2.02%) |
Aug 01, 2024 | 12.03 | 12.03 | 11.52 | 11.52 | 9,311 | -0.60(-4.93%) |
Jul 31, 2024 | 12.22 | 12.22 | 12.00 | 12.12 | 13,256 | -0.05(-0.41%) |
Jul 30, 2024 | 11.80 | 12.22 | 11.80 | 12.17 | 13,383 | +0.33(+2.83%) |
Jul 29, 2024 | 11.38 | 11.96 | 11.38 | 11.84 | 10,746 | +0.21(+1.78%) |
Jul 26, 2024 | 11.40 | 11.70 | 11.15 | 11.63 | 14,194 | +0.38(+3.36%) |
Jul 25, 2024 | 11.98 | 11.98 | 11.11 | 11.25 | 39,326 | -0.41(-3.52%) |
Jul 24, 2024 | 11.93 | 11.98 | 11.66 | 11.66 | 7,271 | -0.25(-2.10%) |
Jul 23, 2024 | 11.84 | 11.91 | 11.79 | 11.91 | 2,388 | +0.05(+0.42%) |
Jul 22, 2024 | 11.78 | 11.87 | 11.27 | 11.86 | 17,597 | -0.09(-0.75%) |
Jul 19, 2024 | 12.05 | 12.26 | 11.83 | 11.95 | 20,725 | -0.30(-2.45%) |
Jul 18, 2024 | 11.92 | 12.38 | 11.92 | 12.25 | 36,028 | +0.29(+2.42%) |
Jul 17, 2024 | 11.83 | 12.10 | 11.83 | 11.96 | 9,458 | +0.08(+0.67%) |
Jul 16, 2024 | 11.40 | 11.95 | 11.39 | 11.88 | 48,809 | +0.62(+5.51%) |
Jul 15, 2024 | 10.96 | 11.35 | 10.96 | 11.26 | 154,678 | +0.37(+3.40%) |
Jul 12, 2024 | 10.67 | 10.89 | 10.65 | 10.89 | 6,666 | +0.05(+0.46%) |
Jul 11, 2024 | 10.60 | 10.84 | 10.59 | 10.84 | 6,588 | +0.16(+1.50%) |
Jul 10, 2024 | 10.54 | 10.69 | 10.53 | 10.68 | 2,020 | +0.17(+1.62%) |
Jul 09, 2024 | 10.64 | 10.70 | 10.40 | 10.51 | 26,175 | -0.04(-0.38%) |
Jul 08, 2024 | 10.75 | 10.75 | 10.49 | 10.55 | 23,522 | -0.14(-1.31%) |
Jul 05, 2024 | 10.89 | 10.89 | 10.68 | 10.69 | 4,386 | -0.16(-1.49%) |
Jul 03, 2024 | 10.65 | 10.97 | 10.58 | 10.85 | 135,226 | +0.19(+1.78%) |
Jul 02, 2024 | 10.69 | 10.94 | 10.50 | 10.66 | 47,126 | +0.13(+1.28%) |