Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.82 | 13.11 | 12.78 | 13.00 | 222,100 | +0.24(+1.88%) |
Sep 26, 2024 | 12.09 | 12.79 | 11.90 | 12.76 | 273,320 | +0.67(+5.54%) |
Sep 25, 2024 | 12.68 | 12.68 | 12.08 | 12.09 | 141,483 | -0.57(-4.50%) |
Sep 24, 2024 | 13.02 | 13.02 | 12.59 | 12.66 | 135,045 | -0.12(-0.94%) |
Sep 23, 2024 | 12.97 | 13.29 | 12.70 | 12.78 | 135,842 | -0.13(-1.01%) |
Sep 20, 2024 | 13.20 | 13.20 | 12.69 | 12.91 | 385,229 | -0.39(-2.93%) |
Sep 19, 2024 | 12.90 | 13.61 | 12.90 | 13.30 | 359,116 | +0.58(+4.56%) |
Sep 18, 2024 | 13.00 | 13.14 | 11.84 | 12.72 | 409,729 | -0.28(-2.15%) |
Sep 17, 2024 | 12.60 | 13.62 | 12.40 | 13.00 | 1,355,152 | +2.09(+19.16%) |
Sep 16, 2024 | 10.84 | 10.96 | 10.65 | 10.91 | 160,088 | +0.19(+1.77%) |
Sep 13, 2024 | 10.78 | 11.07 | 10.56 | 10.72 | 148,945 | +0.12(+1.13%) |
Sep 12, 2024 | 10.65 | 11.42 | 10.53 | 10.60 | 202,553 | +0.00(+0.00%) |
Sep 11, 2024 | 10.77 | 10.79 | 10.45 | 10.60 | 149,135 | -0.16(-1.49%) |
Sep 10, 2024 | 10.70 | 10.81 | 10.55 | 10.76 | 232,019 | +0.06(+0.56%) |
Sep 09, 2024 | 10.93 | 11.11 | 10.65 | 10.70 | 178,713 | -0.24(-2.19%) |
Sep 06, 2024 | 11.22 | 11.35 | 10.71 | 10.94 | 213,675 | -0.33(-2.93%) |
Sep 05, 2024 | 11.53 | 11.77 | 11.23 | 11.27 | 139,074 | -0.22(-1.91%) |
Sep 04, 2024 | 11.79 | 11.97 | 11.42 | 11.49 | 109,833 | -0.26(-2.21%) |
Sep 03, 2024 | 12.18 | 12.22 | 11.73 | 11.75 | 173,462 | -0.62(-5.01%) |
Aug 30, 2024 | 12.01 | 12.42 | 11.91 | 12.37 | 164,279 | +0.32(+2.66%) |
Aug 29, 2024 | 11.90 | 12.13 | 11.80 | 12.05 | 161,194 | +0.22(+1.86%) |
Aug 28, 2024 | 11.95 | 11.95 | 11.68 | 11.83 | 83,724 | -0.14(-1.17%) |
Aug 27, 2024 | 12.24 | 12.30 | 11.93 | 11.97 | 110,003 | -0.38(-3.08%) |
Aug 26, 2024 | 12.04 | 12.52 | 12.00 | 12.35 | 155,327 | +0.45(+3.78%) |
Aug 23, 2024 | 11.24 | 11.94 | 11.24 | 11.90 | 188,017 | +0.74(+6.63%) |
Aug 22, 2024 | 11.33 | 11.36 | 11.14 | 11.16 | 140,866 | -0.17(-1.50%) |
Aug 21, 2024 | 11.40 | 11.50 | 11.22 | 11.33 | 145,074 | -0.03(-0.26%) |
Aug 20, 2024 | 11.73 | 11.77 | 11.33 | 11.36 | 215,021 | -0.38(-3.24%) |
Aug 19, 2024 | 11.79 | 11.89 | 11.70 | 11.74 | 86,440 | +0.02(+0.17%) |
Aug 16, 2024 | 11.61 | 11.84 | 11.61 | 11.72 | 185,499 | +0.02(+0.17%) |
Aug 15, 2024 | 11.69 | 11.95 | 11.57 | 11.70 | 111,559 | +0.24(+2.09%) |
Aug 14, 2024 | 11.74 | 11.92 | 11.44 | 11.46 | 140,782 | -0.09(-0.78%) |
Aug 13, 2024 | 11.35 | 11.63 | 11.20 | 11.55 | 219,576 | +0.30(+2.67%) |
Aug 12, 2024 | 11.59 | 11.63 | 11.21 | 11.25 | 227,998 | -0.24(-2.09%) |
Aug 09, 2024 | 11.95 | 12.00 | 11.44 | 11.49 | 274,138 | -0.41(-3.45%) |
Aug 08, 2024 | 11.91 | 12.02 | 11.84 | 11.90 | 240,770 | +0.00(+0.00%) |
Aug 07, 2024 | 12.10 | 12.18 | 11.68 | 11.90 | 322,712 | -0.10(-0.83%) |
Aug 06, 2024 | 12.12 | 12.18 | 11.70 | 12.00 | 288,809 | -0.18(-1.48%) |
Aug 05, 2024 | 12.31 | 12.35 | 11.60 | 12.18 | 469,383 | -0.73(-5.65%) |
Aug 02, 2024 | 12.97 | 13.74 | 12.71 | 12.91 | 448,989 | +0.04(+0.31%) |
Aug 01, 2024 | 13.50 | 13.55 | 12.50 | 12.87 | 430,871 | -0.63(-4.67%) |
Jul 31, 2024 | 13.74 | 13.86 | 13.35 | 13.50 | 306,578 | -0.23(-1.68%) |
Jul 30, 2024 | 13.82 | 13.93 | 13.70 | 13.73 | 128,337 | -0.03(-0.22%) |
Jul 29, 2024 | 14.13 | 14.13 | 13.72 | 13.76 | 87,212 | -0.32(-2.27%) |
Jul 26, 2024 | 14.20 | 14.36 | 13.95 | 14.08 | 142,541 | +0.04(+0.28%) |
Jul 25, 2024 | 13.83 | 14.31 | 13.83 | 14.04 | 370,732 | +0.28(+2.03%) |
Jul 24, 2024 | 14.26 | 14.41 | 13.75 | 13.76 | 182,937 | -0.47(-3.30%) |
Jul 23, 2024 | 13.91 | 14.38 | 13.88 | 14.23 | 219,729 | +0.34(+2.45%) |
Jul 22, 2024 | 14.04 | 14.12 | 13.73 | 13.89 | 193,366 | -0.10(-0.71%) |
Jul 19, 2024 | 14.29 | 14.43 | 13.96 | 13.99 | 165,871 | -0.35(-2.44%) |
Jul 18, 2024 | 14.98 | 15.11 | 14.31 | 14.34 | 242,697 | -0.65(-4.34%) |
Jul 17, 2024 | 14.92 | 15.14 | 14.67 | 14.99 | 229,345 | +0.10(+0.67%) |
Jul 16, 2024 | 14.84 | 15.07 | 14.75 | 14.89 | 231,400 | +0.15(+1.02%) |
Jul 15, 2024 | 14.60 | 15.10 | 14.42 | 14.74 | 196,005 | +0.19(+1.31%) |
Jul 12, 2024 | 14.38 | 14.59 | 14.12 | 14.55 | 159,800 | +0.31(+2.18%) |
Jul 11, 2024 | 14.10 | 14.52 | 13.89 | 14.24 | 262,747 | +0.38(+2.74%) |
Jul 10, 2024 | 13.67 | 13.95 | 13.61 | 13.86 | 169,474 | +0.21(+1.54%) |
Jul 09, 2024 | 13.89 | 13.89 | 13.59 | 13.65 | 133,205 | -0.29(-2.08%) |
Jul 08, 2024 | 13.75 | 14.01 | 13.75 | 13.94 | 168,334 | +0.04(+0.29%) |
Jul 05, 2024 | 14.42 | 14.47 | 13.75 | 13.90 | 258,849 | -0.60(-4.14%) |
Jul 03, 2024 | 14.20 | 14.53 | 14.06 | 14.50 | 116,834 | +0.39(+2.76%) |
Jul 02, 2024 | 14.24 | 14.49 | 14.01 | 14.11 | 189,334 | -0.06(-0.42%) |