Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.50 | 12.36 | 10.26 | 12.34 | 1,828,556 | +2.34(+23.40%) |
Sep 26, 2024 | 9.650 | 10.03 | 9.480 | 10.00 | 394,916 | +0.54(+5.71%) |
Sep 25, 2024 | 9.720 | 9.830 | 9.451 | 9.460 | 201,884 | -0.19(-1.97%) |
Sep 24, 2024 | 9.780 | 9.955 | 9.615 | 9.650 | 247,374 | -0.13(-1.33%) |
Sep 23, 2024 | 10.57 | 10.57 | 9.780 | 9.780 | 264,156 | -0.71(-6.77%) |
Sep 20, 2024 | 10.98 | 10.99 | 10.39 | 10.49 | 2,078,017 | -0.51(-4.64%) |
Sep 19, 2024 | 10.94 | 11.23 | 10.76 | 11.00 | 272,047 | +0.31(+2.90%) |
Sep 18, 2024 | 10.56 | 10.99 | 10.55 | 10.69 | 249,368 | +0.12(+1.14%) |
Sep 17, 2024 | 10.83 | 11.12 | 10.46 | 10.57 | 763,330 | -0.20(-1.86%) |
Sep 16, 2024 | 11.20 | 11.25 | 10.52 | 10.77 | 395,322 | -0.37(-3.32%) |
Sep 13, 2024 | 10.59 | 11.26 | 10.40 | 11.14 | 427,764 | +0.68(+6.50%) |
Sep 12, 2024 | 10.73 | 10.89 | 10.44 | 10.46 | 554,901 | -0.26(-2.43%) |
Sep 11, 2024 | 11.08 | 11.42 | 10.65 | 10.72 | 319,331 | -0.49(-4.37%) |
Sep 10, 2024 | 11.85 | 12.00 | 11.19 | 11.21 | 556,002 | -0.66(-5.56%) |
Sep 09, 2024 | 12.19 | 12.81 | 11.72 | 11.87 | 350,859 | -0.47(-3.81%) |
Sep 06, 2024 | 13.14 | 13.14 | 12.23 | 12.34 | 234,664 | -0.53(-4.12%) |
Sep 05, 2024 | 13.10 | 13.10 | 12.60 | 12.87 | 223,263 | -0.05(-0.39%) |
Sep 04, 2024 | 12.27 | 13.03 | 12.26 | 12.92 | 197,214 | +0.55(+4.45%) |
Sep 03, 2024 | 13.37 | 13.52 | 12.14 | 12.37 | 252,473 | -1.02(-7.62%) |
Aug 30, 2024 | 13.09 | 13.47 | 12.68 | 13.39 | 725,197 | +0.39(+3.00%) |
Aug 29, 2024 | 13.02 | 13.33 | 12.86 | 13.00 | 189,266 | +0.11(+0.85%) |
Aug 28, 2024 | 12.62 | 13.05 | 12.53 | 12.89 | 214,335 | +0.21(+1.66%) |
Aug 27, 2024 | 13.04 | 13.04 | 12.42 | 12.68 | 352,972 | -0.38(-2.91%) |
Aug 26, 2024 | 12.70 | 13.09 | 12.56 | 13.06 | 150,005 | +0.43(+3.40%) |
Aug 23, 2024 | 12.40 | 12.70 | 12.33 | 12.63 | 168,986 | +0.21(+1.69%) |
Aug 22, 2024 | 12.48 | 12.61 | 12.14 | 12.42 | 154,260 | -0.16(-1.27%) |
Aug 21, 2024 | 12.58 | 12.75 | 12.22 | 12.58 | 169,534 | +0.06(+0.52%) |
Aug 20, 2024 | 12.12 | 12.71 | 12.12 | 12.52 | 156,003 | +0.28(+2.25%) |
Aug 19, 2024 | 12.00 | 12.35 | 11.44 | 12.24 | 526,836 | +0.24(+2.00%) |
Aug 16, 2024 | 12.77 | 12.77 | 11.84 | 12.00 | 539,762 | -0.79(-6.18%) |
Aug 15, 2024 | 12.69 | 13.15 | 12.53 | 12.79 | 179,069 | +0.30(+2.40%) |
Aug 14, 2024 | 13.06 | 13.13 | 12.48 | 12.49 | 159,600 | -0.49(-3.78%) |
Aug 13, 2024 | 13.08 | 13.17 | 12.88 | 12.98 | 129,962 | +0.01(+0.08%) |
Aug 12, 2024 | 12.90 | 13.27 | 12.77 | 12.97 | 126,825 | +0.07(+0.54%) |
Aug 09, 2024 | 13.13 | 13.15 | 12.83 | 12.90 | 133,892 | -0.15(-1.15%) |
Aug 08, 2024 | 12.65 | 13.14 | 12.54 | 13.05 | 88,654 | +0.55(+4.40%) |
Aug 07, 2024 | 13.21 | 13.21 | 12.47 | 12.50 | 145,111 | -0.45(-3.47%) |
Aug 06, 2024 | 12.94 | 13.16 | 12.80 | 12.95 | 207,529 | +0.16(+1.25%) |
Aug 05, 2024 | 12.11 | 12.88 | 12.11 | 12.79 | 239,291 | -0.38(-2.89%) |
Aug 02, 2024 | 13.37 | 13.55 | 12.99 | 13.17 | 160,788 | -0.66(-4.77%) |
Aug 01, 2024 | 14.56 | 14.84 | 13.79 | 13.83 | 407,782 | -0.71(-4.88%) |
Jul 31, 2024 | 14.47 | 14.80 | 14.18 | 14.54 | 368,575 | +0.27(+1.89%) |
Jul 30, 2024 | 14.55 | 14.70 | 13.98 | 14.27 | 148,505 | -0.21(-1.45%) |
Jul 29, 2024 | 14.83 | 14.97 | 14.16 | 14.48 | 171,475 | -0.31(-2.10%) |
Jul 26, 2024 | 14.57 | 14.93 | 14.52 | 14.79 | 226,454 | +0.40(+2.78%) |
Jul 25, 2024 | 14.58 | 14.67 | 14.12 | 14.39 | 228,753 | -0.08(-0.55%) |
Jul 24, 2024 | 15.26 | 15.50 | 14.41 | 14.47 | 221,068 | -0.92(-5.98%) |
Jul 23, 2024 | 15.07 | 15.50 | 14.92 | 15.39 | 477,134 | +0.25(+1.65%) |
Jul 22, 2024 | 14.60 | 15.20 | 14.42 | 15.14 | 211,151 | +0.59(+4.05%) |
Jul 19, 2024 | 14.28 | 14.64 | 14.18 | 14.55 | 203,194 | +0.35(+2.46%) |
Jul 18, 2024 | 14.94 | 14.94 | 14.00 | 14.20 | 274,957 | -0.77(-5.14%) |
Jul 17, 2024 | 15.00 | 15.17 | 14.75 | 14.97 | 355,946 | -0.28(-1.84%) |
Jul 16, 2024 | 14.98 | 15.40 | 14.90 | 15.25 | 803,532 | +0.29(+1.94%) |
Jul 15, 2024 | 13.18 | 15.39 | 13.18 | 14.96 | 968,955 | +1.92(+14.72%) |
Jul 12, 2024 | 12.63 | 13.22 | 12.37 | 13.04 | 598,201 | +0.54(+4.32%) |
Jul 11, 2024 | 12.60 | 12.73 | 12.02 | 12.50 | 362,781 | -0.07(-0.56%) |
Jul 10, 2024 | 12.32 | 12.59 | 11.92 | 12.57 | 293,987 | +0.29(+2.36%) |
Jul 09, 2024 | 12.15 | 12.33 | 12.01 | 12.28 | 389,638 | +0.08(+0.66%) |
Jul 08, 2024 | 11.91 | 12.43 | 11.72 | 12.20 | 305,847 | +0.41(+3.48%) |
Jul 05, 2024 | 11.55 | 12.07 | 11.45 | 11.79 | 267,570 | +0.07(+0.60%) |
Jul 03, 2024 | 11.44 | 11.76 | 11.44 | 11.72 | 139,487 | +0.21(+1.82%) |
Jul 02, 2024 | 11.91 | 12.00 | 11.48 | 11.51 | 249,948 | -0.38(-3.20%) |