Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 11.31 | 11.44 | 11.13 | 11.37 | 784,598 | +0.02(+0.18%) |
Oct 01, 2024 | 11.62 | 11.69 | 11.17 | 11.35 | 955,463 | -0.36(-3.07%) |
Sep 30, 2024 | 11.90 | 12.05 | 11.54 | 11.71 | 2,007,481 | -0.04(-0.34%) |
Sep 27, 2024 | 11.59 | 12.04 | 11.50 | 11.75 | 1,566,571 | +1.05(+9.81%) |
Sep 26, 2024 | 10.62 | 10.76 | 10.51 | 10.70 | 743,033 | +0.24(+2.29%) |
Sep 25, 2024 | 10.70 | 10.73 | 10.42 | 10.46 | 1,131,345 | -0.24(-2.24%) |
Sep 24, 2024 | 10.87 | 10.92 | 10.65 | 10.70 | 812,728 | -0.16(-1.47%) |
Sep 23, 2024 | 10.89 | 10.94 | 10.65 | 10.86 | 720,542 | -0.04(-0.37%) |
Sep 20, 2024 | 11.30 | 11.31 | 10.85 | 10.90 | 1,862,518 | -0.41(-3.63%) |
Sep 19, 2024 | 11.16 | 11.63 | 11.16 | 11.31 | 1,224,942 | +0.38(+3.48%) |
Sep 18, 2024 | 10.74 | 11.25 | 10.74 | 10.93 | 1,193,908 | +0.10(+0.92%) |
Sep 17, 2024 | 10.82 | 11.26 | 10.73 | 10.83 | 1,204,486 | +0.13(+1.21%) |
Sep 16, 2024 | 10.90 | 11.10 | 10.35 | 10.70 | 3,430,979 | -0.25(-2.28%) |
Sep 13, 2024 | 10.87 | 11.27 | 10.76 | 10.95 | 2,169,299 | +0.23(+2.15%) |
Sep 12, 2024 | 10.95 | 11.11 | 10.50 | 10.72 | 7,234,430 | -0.26(-2.37%) |
Sep 11, 2024 | 10.95 | 11.27 | 10.72 | 10.98 | 849,482 | -0.03(-0.27%) |
Sep 10, 2024 | 11.51 | 11.60 | 10.88 | 11.01 | 751,729 | -0.46(-4.01%) |
Sep 09, 2024 | 11.44 | 11.58 | 10.92 | 11.47 | 1,270,634 | +0.08(+0.70%) |
Sep 06, 2024 | 11.48 | 11.62 | 11.07 | 11.39 | 1,506,923 | -0.07(-0.61%) |
Sep 05, 2024 | 11.52 | 11.60 | 11.32 | 11.46 | 1,586,959 | -0.07(-0.61%) |
Sep 04, 2024 | 11.70 | 11.95 | 11.32 | 11.53 | 1,606,409 | -0.27(-2.29%) |
Sep 03, 2024 | 12.19 | 12.37 | 11.65 | 11.80 | 1,694,043 | -0.45(-3.67%) |
Aug 30, 2024 | 12.37 | 12.54 | 12.04 | 12.25 | 1,552,625 | -0.04(-0.33%) |
Aug 29, 2024 | 12.65 | 12.65 | 12.29 | 12.29 | 707,151 | -0.18(-1.44%) |
Aug 28, 2024 | 13.08 | 13.14 | 12.32 | 12.47 | 778,803 | -0.69(-5.24%) |
Aug 27, 2024 | 13.19 | 13.27 | 12.93 | 13.16 | 898,284 | -0.12(-0.90%) |
Aug 26, 2024 | 13.30 | 13.52 | 13.19 | 13.28 | 749,122 | -0.01(-0.08%) |
Aug 23, 2024 | 13.11 | 13.36 | 13.00 | 13.29 | 383,568 | +0.29(+2.23%) |
Aug 22, 2024 | 12.92 | 13.22 | 12.74 | 13.00 | 486,479 | +0.10(+0.78%) |
Aug 21, 2024 | 12.92 | 13.09 | 12.76 | 12.90 | 647,004 | +0.05(+0.39%) |
Aug 20, 2024 | 12.40 | 12.98 | 12.40 | 12.85 | 1,251,655 | +0.45(+3.63%) |
Aug 19, 2024 | 12.18 | 12.49 | 12.15 | 12.40 | 1,908,878 | +0.36(+2.99%) |
Aug 16, 2024 | 12.12 | 12.28 | 11.99 | 12.04 | 813,774 | -0.12(-0.99%) |
Aug 15, 2024 | 12.25 | 12.36 | 12.07 | 12.16 | 1,008,623 | +0.34(+2.88%) |
Aug 14, 2024 | 12.37 | 12.37 | 11.70 | 11.82 | 565,142 | -0.63(-5.06%) |
Aug 13, 2024 | 12.11 | 12.51 | 11.95 | 12.45 | 1,081,331 | +0.44(+3.66%) |
Aug 12, 2024 | 12.51 | 12.72 | 11.97 | 12.01 | 1,464,023 | -0.50(-4.00%) |
Aug 09, 2024 | 13.10 | 13.12 | 12.37 | 12.51 | 1,559,225 | -0.56(-4.28%) |
Aug 08, 2024 | 13.05 | 13.72 | 13.04 | 13.07 | 1,022,352 | +0.04(+0.31%) |
Aug 07, 2024 | 13.49 | 14.04 | 12.75 | 13.03 | 1,541,918 | -2.05(-13.59%) |
Aug 06, 2024 | 15.06 | 15.31 | 14.84 | 15.08 | 561,754 | +0.17(+1.14%) |
Aug 05, 2024 | 14.10 | 15.09 | 14.07 | 14.91 | 629,661 | -0.35(-2.29%) |
Aug 02, 2024 | 15.11 | 15.28 | 14.78 | 15.26 | 322,412 | -0.38(-2.43%) |