Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.99 | 12.12 | 11.88 | 11.98 | 115,906 | +0.05(+0.42%) |
Sep 26, 2024 | 12.23 | 12.23 | 11.91 | 11.93 | 135,661 | -0.05(-0.42%) |
Sep 25, 2024 | 12.11 | 12.11 | 11.84 | 11.98 | 121,160 | -0.12(-0.99%) |
Sep 24, 2024 | 12.37 | 12.37 | 12.01 | 12.10 | 77,645 | -0.20(-1.63%) |
Sep 23, 2024 | 12.50 | 12.57 | 12.27 | 12.30 | 98,175 | -0.17(-1.36%) |
Sep 20, 2024 | 12.41 | 12.78 | 12.31 | 12.47 | 260,414 | -0.11(-0.87%) |
Sep 19, 2024 | 12.85 | 12.85 | 12.40 | 12.58 | 151,441 | +0.06(+0.48%) |
Sep 18, 2024 | 12.60 | 12.81 | 12.47 | 12.52 | 55,726 | -0.07(-0.56%) |
Sep 17, 2024 | 12.81 | 12.89 | 12.57 | 12.59 | 58,303 | -0.10(-0.79%) |
Sep 16, 2024 | 12.49 | 12.73 | 12.49 | 12.69 | 68,198 | +0.28(+2.26%) |
Sep 13, 2024 | 12.22 | 12.44 | 12.15 | 12.41 | 43,457 | +0.33(+2.73%) |
Sep 12, 2024 | 11.99 | 12.14 | 11.92 | 12.08 | 49,447 | +0.19(+1.60%) |
Sep 11, 2024 | 11.72 | 11.93 | 11.53 | 11.89 | 58,843 | +0.14(+1.19%) |
Sep 10, 2024 | 11.71 | 11.78 | 11.60 | 11.75 | 41,681 | +0.04(+0.34%) |
Sep 09, 2024 | 11.38 | 11.84 | 11.38 | 11.71 | 58,138 | +0.30(+2.63%) |
Sep 06, 2024 | 11.90 | 12.12 | 11.38 | 11.41 | 86,054 | -0.48(-4.04%) |
Sep 05, 2024 | 12.02 | 12.12 | 11.70 | 11.89 | 62,354 | -0.07(-0.59%) |
Sep 04, 2024 | 11.79 | 12.13 | 11.72 | 11.96 | 46,708 | +0.18(+1.53%) |
Sep 03, 2024 | 12.25 | 12.28 | 11.69 | 11.78 | 87,777 | -0.67(-5.38%) |
Aug 30, 2024 | 12.47 | 12.69 | 12.29 | 12.45 | 37,658 | -0.02(-0.16%) |
Aug 29, 2024 | 12.51 | 12.62 | 12.43 | 12.47 | 53,386 | +0.07(+0.56%) |
Aug 28, 2024 | 12.32 | 12.49 | 12.12 | 12.40 | 84,637 | +0.09(+0.73%) |
Aug 27, 2024 | 12.35 | 12.49 | 12.08 | 12.31 | 81,352 | -0.12(-0.97%) |
Aug 26, 2024 | 12.79 | 12.79 | 12.40 | 12.43 | 63,272 | -0.20(-1.58%) |
Aug 23, 2024 | 12.29 | 12.68 | 12.29 | 12.63 | 88,141 | +0.42(+3.44%) |
Aug 22, 2024 | 11.98 | 12.34 | 11.98 | 12.21 | 84,770 | +0.29(+2.43%) |
Aug 21, 2024 | 11.86 | 11.99 | 11.82 | 11.92 | 50,886 | +0.21(+1.79%) |
Aug 20, 2024 | 11.73 | 11.74 | 11.29 | 11.71 | 133,767 | -0.11(-0.93%) |
Aug 19, 2024 | 11.97 | 12.08 | 11.76 | 11.82 | 82,477 | -0.15(-1.25%) |
Aug 16, 2024 | 11.96 | 12.21 | 11.90 | 11.97 | 110,444 | +0.04(+0.34%) |
Aug 15, 2024 | 12.09 | 12.12 | 11.90 | 11.93 | 105,031 | -0.01(-0.08%) |
Aug 14, 2024 | 11.90 | 12.09 | 11.73 | 11.94 | 84,982 | +0.07(+0.59%) |
Aug 13, 2024 | 11.82 | 12.00 | 11.46 | 11.87 | 123,677 | +0.07(+0.59%) |
Aug 12, 2024 | 12.10 | 12.13 | 11.71 | 11.80 | 137,381 | -0.18(-1.50%) |
Aug 09, 2024 | 12.17 | 12.24 | 11.84 | 11.98 | 102,094 | -0.20(-1.64%) |
Aug 08, 2024 | 11.64 | 12.25 | 11.22 | 12.18 | 181,982 | +0.53(+4.55%) |
Aug 07, 2024 | 12.44 | 12.74 | 11.62 | 11.65 | 161,586 | -0.47(-3.88%) |
Aug 06, 2024 | 11.81 | 12.35 | 11.70 | 12.12 | 119,358 | +0.28(+2.36%) |
Aug 05, 2024 | 12.02 | 12.16 | 11.77 | 11.84 | 154,737 | -0.87(-6.85%) |
Aug 02, 2024 | 12.70 | 13.01 | 12.63 | 12.71 | 141,790 | -0.57(-4.29%) |
Aug 01, 2024 | 14.08 | 14.13 | 13.26 | 13.28 | 171,425 | -0.83(-5.88%) |
Jul 31, 2024 | 14.06 | 14.34 | 13.75 | 14.11 | 97,255 | +0.18(+1.29%) |
Jul 30, 2024 | 14.15 | 14.30 | 13.80 | 13.93 | 113,629 | -0.22(-1.55%) |
Jul 29, 2024 | 14.27 | 14.52 | 14.11 | 14.15 | 80,735 | -0.15(-1.05%) |
Jul 26, 2024 | 14.15 | 14.34 | 14.06 | 14.30 | 98,426 | +0.33(+2.36%) |
Jul 25, 2024 | 14.01 | 14.25 | 13.86 | 13.97 | 103,450 | +0.05(+0.36%) |
Jul 24, 2024 | 14.04 | 14.47 | 13.67 | 13.92 | 269,674 | -0.16(-1.14%) |
Jul 23, 2024 | 13.97 | 14.12 | 13.77 | 14.08 | 196,426 | +0.11(+0.79%) |
Jul 22, 2024 | 13.48 | 14.02 | 13.29 | 13.97 | 168,602 | +0.61(+4.57%) |
Jul 19, 2024 | 13.22 | 13.53 | 13.15 | 13.36 | 109,959 | +0.20(+1.52%) |
Jul 18, 2024 | 13.02 | 13.19 | 12.84 | 13.16 | 135,784 | +0.01(+0.08%) |
Jul 17, 2024 | 13.29 | 13.49 | 13.01 | 13.15 | 195,756 | -0.16(-1.20%) |
Jul 16, 2024 | 12.68 | 13.38 | 12.50 | 13.31 | 204,863 | +0.71(+5.63%) |
Jul 15, 2024 | 12.26 | 12.76 | 12.26 | 12.60 | 224,935 | +0.24(+1.94%) |
Jul 12, 2024 | 12.30 | 12.60 | 12.21 | 12.36 | 229,259 | +0.19(+1.56%) |
Jul 11, 2024 | 12.26 | 12.40 | 12.08 | 12.17 | 222,329 | +0.11(+0.91%) |
Jul 10, 2024 | 12.02 | 12.19 | 11.90 | 12.06 | 89,112 | +0.08(+0.67%) |
Jul 09, 2024 | 12.10 | 12.21 | 11.87 | 11.98 | 129,088 | -0.11(-0.91%) |
Jul 08, 2024 | 12.00 | 12.26 | 11.93 | 12.09 | 297,462 | +0.35(+2.98%) |
Jul 05, 2024 | 12.00 | 12.18 | 11.55 | 11.74 | 129,495 | -0.30(-2.49%) |
Jul 03, 2024 | 12.06 | 12.23 | 11.92 | 12.04 | 112,966 | +0.05(+0.42%) |
Jul 02, 2024 | 11.73 | 12.02 | 11.65 | 11.99 | 262,271 | +0.25(+2.13%) |