Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.66 | 12.73 | 12.40 | 12.44 | 487,998 | -0.14(-1.11%) |
Sep 26, 2024 | 13.07 | 13.07 | 12.55 | 12.58 | 702,348 | -0.31(-2.40%) |
Sep 25, 2024 | 12.94 | 13.05 | 12.84 | 12.89 | 377,059 | -0.01(-0.08%) |
Sep 24, 2024 | 12.90 | 13.01 | 12.80 | 12.90 | 475,775 | +0.09(+0.70%) |
Sep 23, 2024 | 12.83 | 12.97 | 12.71 | 12.81 | 535,925 | -0.06(-0.47%) |
Sep 20, 2024 | 13.05 | 13.08 | 12.84 | 12.87 | 703,992 | -0.23(-1.76%) |
Sep 19, 2024 | 13.23 | 13.24 | 12.87 | 13.10 | 771,577 | +0.26(+2.02%) |
Sep 18, 2024 | 13.09 | 13.14 | 12.79 | 12.84 | 1,034,085 | -0.23(-1.76%) |
Sep 17, 2024 | 12.96 | 13.08 | 12.72 | 13.07 | 708,677 | +0.29(+2.27%) |
Sep 16, 2024 | 12.88 | 12.95 | 12.74 | 12.78 | 419,123 | -0.10(-0.78%) |
Sep 13, 2024 | 12.60 | 13.07 | 12.57 | 12.88 | 568,284 | +0.35(+2.79%) |
Sep 12, 2024 | 12.35 | 12.66 | 12.22 | 12.53 | 492,506 | +0.29(+2.37%) |
Sep 11, 2024 | 12.13 | 12.39 | 11.88 | 12.24 | 666,711 | -0.01(-0.08%) |
Sep 10, 2024 | 12.65 | 12.89 | 12.02 | 12.25 | 2,212,023 | -0.07(-0.57%) |
Sep 09, 2024 | 12.29 | 12.61 | 12.14 | 12.32 | 430,901 | +0.14(+1.15%) |
Sep 06, 2024 | 12.58 | 12.69 | 12.18 | 12.18 | 776,231 | -0.42(-3.33%) |
Sep 05, 2024 | 12.52 | 12.79 | 12.52 | 12.60 | 733,315 | -0.04(-0.32%) |
Sep 04, 2024 | 12.60 | 12.93 | 12.55 | 12.64 | 241,515 | +0.04(+0.32%) |
Sep 03, 2024 | 12.70 | 12.81 | 12.54 | 12.60 | 455,701 | -0.33(-2.55%) |
Aug 30, 2024 | 13.08 | 13.08 | 12.70 | 12.93 | 436,498 | -0.01(-0.08%) |
Aug 29, 2024 | 12.83 | 13.01 | 12.77 | 12.94 | 263,097 | +0.28(+2.21%) |
Aug 28, 2024 | 12.55 | 12.96 | 12.53 | 12.66 | 469,719 | +0.07(+0.56%) |
Aug 27, 2024 | 12.42 | 12.85 | 12.41 | 12.59 | 495,872 | +0.10(+0.80%) |
Aug 26, 2024 | 12.28 | 12.70 | 12.20 | 12.49 | 549,775 | +0.30(+2.46%) |
Aug 23, 2024 | 12.01 | 12.55 | 11.98 | 12.19 | 415,328 | +0.27(+2.27%) |
Aug 22, 2024 | 12.14 | 12.21 | 11.89 | 11.92 | 215,836 | -0.21(-1.77%) |
Aug 21, 2024 | 12.03 | 12.19 | 11.86 | 12.13 | 342,824 | +0.21(+1.72%) |
Aug 20, 2024 | 11.96 | 11.97 | 11.72 | 11.93 | 655,337 | -0.06(-0.50%) |
Aug 19, 2024 | 11.80 | 12.05 | 11.76 | 11.99 | 600,104 | +0.25(+2.13%) |
Aug 16, 2024 | 11.70 | 11.99 | 11.65 | 11.74 | 786,383 | +0.02(+0.17%) |
Aug 15, 2024 | 11.65 | 11.81 | 11.53 | 11.72 | 968,993 | +0.26(+2.27%) |
Aug 14, 2024 | 11.59 | 11.67 | 11.36 | 11.46 | 521,321 | -0.08(-0.69%) |
Aug 13, 2024 | 11.48 | 11.70 | 11.32 | 11.54 | 453,024 | +0.19(+1.67%) |
Aug 12, 2024 | 11.26 | 11.53 | 11.20 | 11.35 | 564,964 | +0.04(+0.35%) |
Aug 09, 2024 | 11.08 | 11.36 | 10.99 | 11.31 | 452,964 | +0.25(+2.26%) |
Aug 08, 2024 | 10.79 | 11.16 | 10.62 | 11.06 | 556,490 | +0.41(+3.85%) |
Aug 07, 2024 | 11.00 | 11.02 | 10.64 | 10.65 | 659,322 | -0.09(-0.84%) |
Aug 06, 2024 | 10.84 | 11.00 | 10.62 | 10.74 | 540,925 | -0.07(-0.65%) |
Aug 05, 2024 | 10.18 | 10.91 | 10.10 | 10.81 | 820,530 | -0.47(-4.17%) |
Aug 02, 2024 | 11.00 | 11.37 | 10.62 | 11.28 | 897,388 | -0.16(-1.40%) |
Aug 01, 2024 | 13.41 | 13.43 | 11.25 | 11.44 | 1,874,325 | -3.19(-21.80%) |
Jul 31, 2024 | 15.57 | 15.60 | 13.96 | 14.63 | 1,174,381 | -1.22(-7.70%) |
Jul 30, 2024 | 16.12 | 16.19 | 15.79 | 15.85 | 269,791 | -0.11(-0.69%) |
Jul 29, 2024 | 16.09 | 16.15 | 15.67 | 15.96 | 296,891 | -0.09(-0.56%) |
Jul 26, 2024 | 16.00 | 16.21 | 15.88 | 16.05 | 290,130 | +0.13(+0.82%) |
Jul 25, 2024 | 15.49 | 16.29 | 15.25 | 15.92 | 364,877 | +0.49(+3.18%) |
Jul 24, 2024 | 15.89 | 16.13 | 15.40 | 15.43 | 242,844 | -0.58(-3.62%) |
Jul 23, 2024 | 15.50 | 16.18 | 15.40 | 16.01 | 575,772 | +0.33(+2.10%) |
Jul 22, 2024 | 15.10 | 15.71 | 15.00 | 15.68 | 434,952 | +0.65(+4.32%) |
Jul 19, 2024 | 15.05 | 15.05 | 14.82 | 15.03 | 146,522 | +0.04(+0.27%) |
Jul 18, 2024 | 15.37 | 15.44 | 14.94 | 14.99 | 168,876 | -0.40(-2.60%) |
Jul 17, 2024 | 15.61 | 15.90 | 15.22 | 15.39 | 360,278 | -0.34(-2.16%) |
Jul 16, 2024 | 15.17 | 15.75 | 15.15 | 15.73 | 257,069 | +0.71(+4.73%) |
Jul 15, 2024 | 14.74 | 15.16 | 14.53 | 15.02 | 291,363 | +0.48(+3.30%) |
Jul 12, 2024 | 14.75 | 14.94 | 14.50 | 14.54 | 172,173 | -0.10(-0.68%) |
Jul 11, 2024 | 14.58 | 14.66 | 14.39 | 14.64 | 227,405 | +0.41(+2.88%) |
Jul 10, 2024 | 14.27 | 14.32 | 14.06 | 14.23 | 127,691 | +0.00(+0.00%) |
Jul 09, 2024 | 15.19 | 15.30 | 14.12 | 14.23 | 236,895 | -1.05(-6.87%) |
Jul 08, 2024 | 15.66 | 15.85 | 15.26 | 15.28 | 218,657 | -0.21(-1.36%) |
Jul 05, 2024 | 15.05 | 15.55 | 14.89 | 15.49 | 304,348 | +0.27(+1.77%) |
Jul 03, 2024 | 14.98 | 15.22 | 14.74 | 15.22 | 222,564 | +0.34(+2.28%) |
Jul 02, 2024 | 14.60 | 14.93 | 14.44 | 14.88 | 234,946 | +0.30(+2.06%) |