Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.82 | 11.83 | 11.30 | 11.43 | 76,007 | -0.51(-4.27%) |
Sep 25, 2024 | 12.16 | 12.16 | 11.86 | 11.94 | 30,055 | -0.21(-1.73%) |
Sep 24, 2024 | 12.47 | 12.47 | 12.11 | 12.15 | 38,406 | -0.12(-0.98%) |
Sep 23, 2024 | 12.20 | 12.40 | 12.08 | 12.27 | 43,851 | +0.13(+1.07%) |
Sep 20, 2024 | 12.21 | 12.47 | 12.07 | 12.14 | 225,261 | -0.29(-2.33%) |
Sep 19, 2024 | 12.46 | 12.46 | 12.14 | 12.43 | 30,424 | +0.28(+2.30%) |
Sep 18, 2024 | 12.33 | 12.60 | 12.03 | 12.15 | 48,725 | -0.11(-0.90%) |
Sep 17, 2024 | 12.00 | 12.28 | 11.95 | 12.26 | 57,143 | +0.26(+2.17%) |
Sep 16, 2024 | 11.85 | 12.02 | 11.72 | 12.00 | 45,200 | +0.16(+1.35%) |
Sep 13, 2024 | 11.75 | 11.84 | 11.34 | 11.84 | 48,919 | +0.26(+2.25%) |
Sep 12, 2024 | 11.66 | 11.77 | 11.35 | 11.58 | 30,369 | +0.01(+0.09%) |
Sep 11, 2024 | 11.66 | 11.66 | 11.35 | 11.57 | 38,396 | -0.12(-1.03%) |
Sep 10, 2024 | 11.78 | 11.78 | 11.40 | 11.69 | 33,168 | +0.03(+0.26%) |
Sep 09, 2024 | 11.63 | 11.88 | 11.52 | 11.66 | 39,358 | +0.02(+0.17%) |
Sep 06, 2024 | 11.85 | 11.85 | 11.49 | 11.64 | 35,493 | -0.22(-1.85%) |
Sep 05, 2024 | 12.36 | 12.36 | 11.77 | 11.86 | 43,090 | -0.35(-2.87%) |
Sep 04, 2024 | 12.30 | 12.30 | 12.10 | 12.21 | 32,861 | +0.01(+0.08%) |
Sep 03, 2024 | 12.29 | 12.44 | 11.87 | 12.20 | 72,883 | -0.25(-2.01%) |
Aug 30, 2024 | 12.69 | 12.69 | 12.29 | 12.45 | 36,516 | -0.28(-2.20%) |
Aug 29, 2024 | 12.50 | 12.77 | 12.45 | 12.73 | 37,522 | +0.25(+2.00%) |
Aug 28, 2024 | 12.38 | 12.50 | 12.28 | 12.48 | 48,410 | -0.04(-0.32%) |
Aug 27, 2024 | 12.32 | 12.58 | 12.31 | 12.52 | 41,317 | +0.21(+1.71%) |
Aug 26, 2024 | 12.41 | 12.60 | 12.30 | 12.31 | 81,203 | +0.20(+1.65%) |
Aug 23, 2024 | 11.88 | 12.11 | 11.61 | 12.11 | 95,359 | +0.35(+2.98%) |
Aug 22, 2024 | 11.92 | 11.97 | 11.69 | 11.76 | 71,601 | -0.02(-0.17%) |
Aug 21, 2024 | 11.28 | 11.86 | 11.28 | 11.78 | 77,409 | +0.66(+5.94%) |
Aug 20, 2024 | 11.60 | 11.60 | 11.00 | 11.12 | 63,856 | -0.49(-4.22%) |
Aug 19, 2024 | 11.70 | 11.70 | 11.48 | 11.61 | 35,782 | +0.04(+0.35%) |
Aug 16, 2024 | 11.67 | 11.83 | 11.46 | 11.57 | 113,907 | -0.18(-1.53%) |
Aug 15, 2024 | 11.50 | 11.77 | 11.43 | 11.75 | 54,848 | +0.32(+2.80%) |
Aug 14, 2024 | 11.74 | 11.74 | 11.36 | 11.43 | 32,662 | -0.19(-1.64%) |
Aug 13, 2024 | 11.61 | 11.65 | 11.45 | 11.62 | 41,501 | -0.04(-0.34%) |
Aug 12, 2024 | 11.56 | 11.71 | 11.32 | 11.66 | 58,505 | +0.22(+1.92%) |
Aug 09, 2024 | 11.75 | 11.80 | 11.41 | 11.44 | 45,580 | -0.27(-2.31%) |
Aug 08, 2024 | 11.73 | 11.80 | 11.66 | 11.71 | 56,989 | +0.14(+1.20%) |
Aug 07, 2024 | 11.74 | 11.75 | 11.33 | 11.57 | 103,433 | +0.01(+0.09%) |
Aug 06, 2024 | 11.46 | 11.67 | 11.46 | 11.56 | 58,108 | +0.08(+0.69%) |
Aug 05, 2024 | 11.45 | 11.50 | 11.03 | 11.48 | 105,278 | -0.49(-4.08%) |
Aug 02, 2024 | 12.04 | 12.23 | 11.76 | 11.97 | 62,644 | -0.48(-3.84%) |
Aug 01, 2024 | 12.81 | 13.14 | 12.31 | 12.45 | 130,575 | -0.47(-3.62%) |
Jul 31, 2024 | 12.94 | 13.48 | 12.67 | 12.91 | 172,733 | +0.14(+1.09%) |
Jul 30, 2024 | 11.59 | 12.78 | 11.46 | 12.78 | 182,786 | +1.52(+13.54%) |
Jul 29, 2024 | 11.43 | 11.45 | 11.04 | 11.25 | 40,133 | -0.16(-1.40%) |
Jul 26, 2024 | 11.39 | 11.45 | 11.23 | 11.41 | 54,395 | +0.14(+1.24%) |
Jul 25, 2024 | 10.97 | 11.53 | 10.95 | 11.27 | 109,830 | +0.32(+2.91%) |
Jul 24, 2024 | 11.17 | 11.25 | 10.94 | 10.95 | 72,621 | -0.18(-1.61%) |
Jul 23, 2024 | 10.85 | 11.15 | 10.85 | 11.13 | 72,582 | +0.30(+2.76%) |
Jul 22, 2024 | 10.96 | 10.98 | 10.77 | 10.83 | 52,108 | -0.12(-1.09%) |
Jul 19, 2024 | 11.04 | 11.13 | 10.92 | 10.95 | 44,323 | -0.13(-1.17%) |
Jul 18, 2024 | 11.18 | 11.30 | 10.97 | 11.08 | 50,885 | -0.14(-1.24%) |
Jul 17, 2024 | 11.15 | 11.27 | 10.98 | 11.22 | 80,268 | +0.15(+1.35%) |
Jul 16, 2024 | 10.84 | 11.12 | 10.74 | 11.07 | 79,237 | +0.19(+1.74%) |
Jul 15, 2024 | 10.70 | 10.99 | 10.61 | 10.88 | 114,876 | +0.33(+3.11%) |
Jul 12, 2024 | 10.90 | 10.93 | 10.51 | 10.55 | 80,156 | -0.27(-2.48%) |
Jul 11, 2024 | 10.09 | 10.86 | 10.07 | 10.82 | 100,521 | +0.85(+8.48%) |
Jul 10, 2024 | 9.948 | 10.09 | 9.878 | 9.977 | 102,758 | +0.05(+0.50%) |
Jul 09, 2024 | 10.15 | 10.17 | 9.898 | 9.928 | 54,873 | -0.31(-3.02%) |
Jul 08, 2024 | 10.19 | 10.28 | 10.08 | 10.24 | 76,808 | +0.04(+0.39%) |
Jul 05, 2024 | 10.22 | 10.31 | 10.02 | 10.20 | 110,342 | -0.06(-0.58%) |
Jul 03, 2024 | 10.22 | 10.45 | 10.21 | 10.26 | 53,020 | +0.03(+0.29%) |
Jul 02, 2024 | 10.20 | 10.26 | 10.16 | 10.23 | 42,801 | +0.09(+0.88%) |