Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.15 | 12.58 | 12.02 | 12.10 | 199,326 | +0.10(+0.83%) |
Sep 26, 2024 | 11.76 | 12.02 | 11.56 | 12.00 | 170,565 | +0.25(+2.13%) |
Sep 25, 2024 | 11.94 | 12.48 | 11.60 | 11.75 | 393,841 | -0.14(-1.18%) |
Sep 24, 2024 | 13.29 | 13.29 | 11.54 | 11.89 | 345,520 | -1.40(-10.53%) |
Sep 23, 2024 | 13.70 | 13.81 | 13.00 | 13.29 | 353,384 | -0.40(-2.92%) |
Sep 20, 2024 | 13.43 | 13.77 | 12.78 | 13.69 | 3,148,946 | +0.26(+1.94%) |
Sep 19, 2024 | 13.60 | 14.13 | 13.21 | 13.43 | 451,012 | +0.23(+1.74%) |
Sep 18, 2024 | 13.68 | 14.00 | 13.17 | 13.20 | 320,400 | -0.54(-3.93%) |
Sep 17, 2024 | 13.87 | 14.24 | 13.66 | 13.74 | 288,219 | -0.17(-1.22%) |
Sep 16, 2024 | 13.85 | 14.23 | 13.55 | 13.91 | 313,478 | +0.29(+2.13%) |
Sep 13, 2024 | 13.10 | 13.77 | 12.94 | 13.62 | 218,429 | +0.62(+4.77%) |
Sep 12, 2024 | 13.31 | 13.42 | 12.67 | 13.00 | 185,428 | -0.41(-3.06%) |
Sep 11, 2024 | 13.30 | 13.94 | 13.30 | 13.41 | 183,663 | -0.05(-0.37%) |
Sep 10, 2024 | 14.11 | 14.23 | 12.90 | 13.46 | 376,437 | -0.65(-4.61%) |
Sep 09, 2024 | 13.19 | 14.57 | 12.86 | 14.11 | 563,178 | +0.94(+7.14%) |
Sep 06, 2024 | 12.72 | 13.33 | 12.50 | 13.17 | 240,418 | +0.45(+3.54%) |
Sep 05, 2024 | 13.36 | 13.61 | 12.44 | 12.72 | 243,261 | -0.68(-5.07%) |
Sep 04, 2024 | 13.00 | 13.77 | 12.85 | 13.40 | 210,593 | +0.20(+1.52%) |
Sep 03, 2024 | 12.94 | 13.54 | 12.90 | 13.20 | 232,108 | +0.39(+3.04%) |
Aug 30, 2024 | 12.61 | 13.10 | 12.36 | 12.81 | 183,689 | +0.31(+2.48%) |
Aug 29, 2024 | 11.98 | 12.58 | 11.69 | 12.50 | 148,836 | +0.66(+5.57%) |
Aug 28, 2024 | 11.84 | 12.04 | 11.50 | 11.84 | 149,151 | +0.01(+0.08%) |
Aug 27, 2024 | 11.67 | 11.90 | 11.33 | 11.83 | 191,943 | +0.20(+1.72%) |
Aug 26, 2024 | 11.50 | 11.98 | 11.44 | 11.63 | 291,560 | +0.22(+1.93%) |
Aug 23, 2024 | 10.69 | 11.42 | 10.69 | 11.41 | 84,017 | +0.75(+7.04%) |
Aug 22, 2024 | 11.16 | 11.16 | 10.60 | 10.66 | 113,725 | -0.39(-3.53%) |
Aug 21, 2024 | 10.18 | 11.16 | 10.18 | 11.05 | 106,726 | +0.97(+9.62%) |
Aug 20, 2024 | 10.20 | 10.41 | 9.700 | 10.08 | 118,290 | -0.05(-0.49%) |
Aug 19, 2024 | 9.450 | 10.20 | 9.410 | 10.13 | 107,629 | +0.77(+8.23%) |
Aug 16, 2024 | 9.350 | 9.510 | 9.200 | 9.360 | 170,707 | -0.02(-0.21%) |
Aug 15, 2024 | 9.740 | 9.860 | 9.380 | 9.380 | 174,293 | -0.14(-1.47%) |
Aug 14, 2024 | 9.000 | 9.770 | 8.900 | 9.520 | 193,888 | +0.54(+6.01%) |
Aug 13, 2024 | 8.180 | 9.170 | 8.060 | 8.980 | 345,261 | +0.76(+9.25%) |
Aug 12, 2024 | 8.330 | 8.570 | 7.910 | 8.220 | 225,897 | -0.16(-1.91%) |
Aug 09, 2024 | 9.000 | 9.160 | 8.150 | 8.380 | 203,756 | -0.72(-7.91%) |
Aug 08, 2024 | 8.900 | 9.330 | 8.730 | 9.100 | 130,839 | +0.23(+2.59%) |
Aug 07, 2024 | 9.830 | 10.05 | 8.830 | 8.870 | 299,193 | -0.91(-9.30%) |
Aug 06, 2024 | 9.040 | 10.06 | 8.940 | 9.780 | 334,640 | +0.71(+7.83%) |
Aug 05, 2024 | 8.650 | 9.230 | 8.306 | 9.070 | 311,246 | -0.04(-0.44%) |
Aug 02, 2024 | 9.570 | 9.835 | 8.780 | 9.110 | 501,305 | -0.70(-7.14%) |
Aug 01, 2024 | 10.56 | 11.06 | 9.560 | 9.810 | 572,416 | -0.97(-9.00%) |
Jul 31, 2024 | 12.85 | 12.85 | 10.50 | 10.78 | 1,207,028 | -2.95(-21.49%) |
Jul 30, 2024 | 13.74 | 14.06 | 13.36 | 13.73 | 49,118 | +0.21(+1.55%) |
Jul 29, 2024 | 14.49 | 14.53 | 13.26 | 13.52 | 70,632 | -0.84(-5.85%) |
Jul 26, 2024 | 14.74 | 14.74 | 14.23 | 14.36 | 74,699 | -0.13(-0.90%) |
Jul 25, 2024 | 14.77 | 14.87 | 14.00 | 14.49 | 76,830 | -0.28(-1.90%) |
Jul 24, 2024 | 14.96 | 15.65 | 14.65 | 14.77 | 79,072 | -0.35(-2.31%) |
Jul 23, 2024 | 14.77 | 15.46 | 14.77 | 15.12 | 64,969 | +0.26(+1.75%) |
Jul 22, 2024 | 15.00 | 15.44 | 14.34 | 14.86 | 95,217 | -0.13(-0.87%) |
Jul 19, 2024 | 15.34 | 15.83 | 14.46 | 14.99 | 79,860 | -0.38(-2.47%) |
Jul 18, 2024 | 15.96 | 17.55 | 15.29 | 15.37 | 290,251 | -0.92(-5.65%) |
Jul 17, 2024 | 15.28 | 16.50 | 15.21 | 16.29 | 203,379 | +0.79(+5.10%) |
Jul 16, 2024 | 14.60 | 15.93 | 14.28 | 15.50 | 319,535 | +1.00(+6.90%) |
Jul 15, 2024 | 14.01 | 14.71 | 13.94 | 14.50 | 159,725 | +0.54(+3.87%) |
Jul 12, 2024 | 13.99 | 14.70 | 13.35 | 13.96 | 250,128 | +0.56(+4.18%) |
Jul 11, 2024 | 12.82 | 14.02 | 12.40 | 13.40 | 148,027 | +0.82(+6.52%) |
Jul 10, 2024 | 13.19 | 13.47 | 12.51 | 12.58 | 67,196 | -0.57(-4.33%) |
Jul 09, 2024 | 11.84 | 13.25 | 11.84 | 13.15 | 110,506 | +1.10(+9.13%) |
Jul 08, 2024 | 11.95 | 12.52 | 11.79 | 12.05 | 105,309 | +0.38(+3.26%) |
Jul 05, 2024 | 11.41 | 11.70 | 11.22 | 11.67 | 87,525 | +0.05(+0.43%) |
Jul 03, 2024 | 11.03 | 11.69 | 10.94 | 11.62 | 55,665 | +0.52(+4.68%) |
Jul 02, 2024 | 11.34 | 11.62 | 11.00 | 11.10 | 50,495 | -0.30(-2.63%) |