Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.45 | 13.52 | 12.97 | 13.42 | 66,908 | +0.24(+1.82%) |
Sep 25, 2024 | 12.90 | 13.51 | 12.81 | 13.18 | 71,037 | +0.06(+0.46%) |
Sep 24, 2024 | 13.05 | 13.32 | 12.75 | 13.12 | 83,277 | +0.13(+1.00%) |
Sep 23, 2024 | 13.39 | 13.58 | 12.85 | 12.99 | 98,792 | -0.48(-3.56%) |
Sep 20, 2024 | 12.73 | 13.77 | 12.73 | 13.47 | 87,659 | +0.76(+5.98%) |
Sep 19, 2024 | 11.94 | 13.01 | 11.94 | 12.71 | 113,172 | +0.94(+7.99%) |
Sep 18, 2024 | 12.53 | 12.91 | 11.71 | 11.77 | 115,254 | -0.69(-5.54%) |
Sep 17, 2024 | 12.76 | 13.14 | 12.32 | 12.46 | 98,103 | -0.15(-1.19%) |
Sep 16, 2024 | 13.35 | 13.56 | 12.51 | 12.61 | 165,185 | -1.39(-9.93%) |
Sep 13, 2024 | 13.70 | 14.65 | 13.41 | 14.00 | 98,764 | +0.33(+2.41%) |
Sep 12, 2024 | 13.74 | 13.81 | 13.37 | 13.67 | 56,380 | +0.11(+0.81%) |
Sep 11, 2024 | 13.99 | 13.99 | 13.46 | 13.56 | 57,766 | -0.38(-2.73%) |
Sep 10, 2024 | 13.63 | 13.94 | 13.20 | 13.94 | 93,502 | +0.28(+2.05%) |
Sep 09, 2024 | 13.05 | 14.48 | 13.05 | 13.66 | 189,292 | +0.61(+4.67%) |
Sep 06, 2024 | 14.03 | 14.18 | 12.78 | 13.05 | 118,639 | -1.02(-7.25%) |
Sep 05, 2024 | 14.18 | 14.84 | 13.78 | 14.07 | 222,137 | -0.21(-1.47%) |
Sep 04, 2024 | 14.77 | 14.95 | 13.71 | 14.28 | 151,786 | -0.43(-2.92%) |
Sep 03, 2024 | 14.81 | 15.00 | 13.77 | 14.71 | 343,968 | -0.10(-0.68%) |
Aug 30, 2024 | 14.25 | 15.45 | 14.25 | 14.81 | 219,755 | +0.58(+4.08%) |
Aug 29, 2024 | 13.80 | 14.48 | 13.76 | 14.23 | 219,746 | +0.51(+3.72%) |
Aug 28, 2024 | 13.72 | 14.25 | 13.43 | 13.72 | 165,168 | -0.03(-0.22%) |
Aug 27, 2024 | 12.66 | 14.00 | 12.63 | 13.75 | 186,029 | +0.92(+7.17%) |
Aug 26, 2024 | 12.94 | 12.96 | 12.50 | 12.83 | 132,538 | -0.02(-0.16%) |
Aug 23, 2024 | 12.50 | 12.91 | 12.47 | 12.85 | 74,910 | +0.43(+3.46%) |
Aug 22, 2024 | 12.66 | 12.78 | 12.38 | 12.42 | 54,381 | -0.22(-1.74%) |
Aug 21, 2024 | 12.61 | 12.84 | 12.55 | 12.64 | 69,948 | +0.04(+0.32%) |
Aug 20, 2024 | 12.70 | 12.98 | 12.53 | 12.60 | 69,773 | -0.17(-1.33%) |
Aug 19, 2024 | 11.93 | 12.90 | 11.76 | 12.77 | 171,941 | +0.98(+8.31%) |
Aug 16, 2024 | 11.95 | 12.09 | 11.66 | 11.79 | 64,274 | -0.11(-0.92%) |
Aug 15, 2024 | 12.16 | 12.16 | 11.54 | 11.90 | 152,226 | +0.07(+0.59%) |
Aug 14, 2024 | 11.74 | 12.16 | 11.40 | 11.83 | 167,164 | +0.40(+3.50%) |
Aug 13, 2024 | 11.39 | 11.59 | 11.06 | 11.43 | 107,519 | +0.18(+1.60%) |
Aug 12, 2024 | 11.70 | 11.80 | 10.78 | 11.25 | 126,037 | -0.25(-2.17%) |
Aug 09, 2024 | 11.20 | 11.74 | 11.20 | 11.50 | 107,247 | +0.30(+2.68%) |
Aug 08, 2024 | 10.04 | 11.35 | 9.874 | 11.20 | 159,188 | +1.45(+14.87%) |
Aug 07, 2024 | 10.95 | 11.29 | 9.750 | 9.750 | 91,467 | -0.39(-3.85%) |
Aug 06, 2024 | 10.06 | 10.49 | 9.820 | 10.14 | 69,391 | -0.04(-0.39%) |
Aug 05, 2024 | 9.820 | 10.22 | 9.210 | 10.18 | 50,498 | +0.18(+1.80%) |
Aug 02, 2024 | 9.900 | 10.27 | 9.420 | 10.00 | 54,537 | -0.06(-0.60%) |
Aug 01, 2024 | 10.32 | 10.41 | 9.920 | 10.06 | 30,476 | -0.39(-3.73%) |
Jul 31, 2024 | 10.19 | 10.54 | 10.00 | 10.45 | 37,566 | +0.52(+5.24%) |
Jul 30, 2024 | 10.38 | 10.64 | 9.600 | 9.930 | 34,520 | -0.45(-4.34%) |
Jul 29, 2024 | 10.80 | 11.04 | 10.38 | 10.38 | 25,992 | -0.32(-2.99%) |
Jul 26, 2024 | 10.25 | 11.21 | 10.17 | 10.70 | 48,434 | +0.54(+5.31%) |
Jul 25, 2024 | 10.01 | 10.44 | 9.852 | 10.16 | 23,627 | +0.15(+1.50%) |
Jul 24, 2024 | 10.00 | 10.17 | 9.850 | 10.01 | 36,195 | +0.00(+0.00%) |
Jul 23, 2024 | 9.700 | 10.15 | 9.655 | 10.01 | 12,913 | +0.17(+1.73%) |
Jul 22, 2024 | 9.460 | 9.850 | 9.450 | 9.840 | 23,048 | +0.37(+3.91%) |
Jul 19, 2024 | 10.24 | 10.45 | 9.390 | 9.470 | 33,654 | -0.85(-8.24%) |
Jul 18, 2024 | 9.850 | 10.36 | 9.850 | 10.32 | 18,265 | +0.45(+4.56%) |
Jul 17, 2024 | 9.930 | 9.990 | 9.570 | 9.870 | 26,639 | +0.15(+1.54%) |
Jul 16, 2024 | 9.270 | 9.990 | 9.130 | 9.720 | 29,015 | +0.50(+5.42%) |
Jul 15, 2024 | 9.200 | 10.02 | 9.140 | 9.220 | 47,356 | -0.04(-0.43%) |
Jul 12, 2024 | 9.330 | 9.620 | 9.260 | 9.260 | 12,046 | +0.08(+0.87%) |
Jul 11, 2024 | 9.280 | 9.690 | 9.037 | 9.180 | 27,177 | +0.03(+0.33%) |
Jul 10, 2024 | 9.600 | 9.690 | 8.812 | 9.150 | 37,156 | -0.36(-3.79%) |
Jul 09, 2024 | 10.48 | 10.62 | 9.316 | 9.510 | 46,937 | -0.93(-8.91%) |
Jul 08, 2024 | 10.26 | 10.81 | 10.12 | 10.44 | 38,678 | +0.22(+2.15%) |
Jul 05, 2024 | 9.390 | 10.30 | 9.107 | 10.22 | 108,168 | +0.82(+8.72%) |
Jul 03, 2024 | 9.250 | 9.500 | 9.250 | 9.400 | 15,910 | +0.14(+1.51%) |
Jul 02, 2024 | 9.330 | 9.495 | 9.070 | 9.260 | 20,076 | -0.08(-0.86%) |