Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.98 | 13.04 | 12.03 | 12.42 | 281,910 | -0.43(-3.35%) |
Sep 26, 2024 | 12.93 | 13.10 | 12.57 | 12.85 | 248,676 | +0.05(+0.39%) |
Sep 25, 2024 | 12.20 | 12.95 | 12.15 | 12.80 | 423,030 | +0.63(+5.18%) |
Sep 24, 2024 | 12.10 | 12.27 | 11.97 | 12.17 | 165,750 | +0.14(+1.16%) |
Sep 23, 2024 | 12.40 | 12.46 | 11.95 | 12.03 | 148,995 | -0.27(-2.20%) |
Sep 20, 2024 | 12.60 | 12.81 | 12.27 | 12.30 | 350,755 | -0.47(-3.68%) |
Sep 19, 2024 | 13.05 | 13.06 | 12.59 | 12.77 | 192,999 | +0.18(+1.43%) |
Sep 18, 2024 | 12.80 | 13.48 | 12.54 | 12.59 | 293,413 | -0.31(-2.40%) |
Sep 17, 2024 | 13.40 | 13.50 | 12.83 | 12.90 | 194,763 | -0.23(-1.75%) |
Sep 16, 2024 | 12.95 | 13.68 | 12.56 | 13.13 | 380,111 | +0.22(+1.70%) |
Sep 13, 2024 | 11.19 | 13.64 | 11.13 | 12.91 | 621,868 | +1.90(+17.26%) |
Sep 12, 2024 | 11.02 | 11.18 | 10.73 | 11.01 | 134,441 | +0.04(+0.36%) |
Sep 11, 2024 | 10.91 | 11.01 | 10.70 | 10.97 | 144,219 | -0.03(-0.27%) |
Sep 10, 2024 | 10.97 | 11.06 | 10.69 | 11.00 | 152,933 | +0.04(+0.36%) |
Sep 09, 2024 | 10.59 | 11.19 | 10.59 | 10.96 | 203,277 | +0.37(+3.49%) |
Sep 06, 2024 | 10.85 | 10.99 | 10.59 | 10.59 | 186,994 | -0.20(-1.85%) |
Sep 05, 2024 | 10.82 | 11.03 | 10.73 | 10.79 | 182,314 | +0.02(+0.19%) |
Sep 04, 2024 | 11.30 | 11.53 | 10.74 | 10.77 | 185,554 | -0.47(-4.18%) |
Sep 03, 2024 | 11.19 | 11.44 | 11.19 | 11.24 | 209,502 | -0.08(-0.71%) |
Aug 30, 2024 | 11.43 | 11.49 | 11.15 | 11.32 | 135,862 | -0.04(-0.35%) |
Aug 29, 2024 | 11.50 | 11.52 | 11.18 | 11.36 | 245,742 | +0.02(+0.18%) |
Aug 28, 2024 | 11.74 | 11.93 | 11.22 | 11.34 | 251,056 | -0.54(-4.55%) |
Aug 27, 2024 | 12.04 | 12.10 | 11.63 | 11.88 | 276,816 | -0.36(-2.94%) |
Aug 26, 2024 | 11.60 | 12.33 | 11.43 | 12.24 | 420,002 | +0.82(+7.18%) |
Aug 23, 2024 | 11.15 | 11.79 | 11.00 | 11.42 | 380,482 | +0.34(+3.07%) |
Aug 22, 2024 | 11.52 | 11.59 | 11.08 | 11.08 | 161,822 | -0.28(-2.46%) |
Aug 21, 2024 | 11.31 | 11.47 | 11.14 | 11.36 | 223,212 | +0.13(+1.16%) |
Aug 20, 2024 | 10.82 | 11.32 | 10.79 | 11.23 | 250,967 | +0.40(+3.69%) |
Aug 19, 2024 | 10.22 | 10.85 | 10.22 | 10.83 | 239,040 | +0.56(+5.45%) |
Aug 16, 2024 | 10.13 | 10.35 | 10.01 | 10.27 | 170,349 | +0.13(+1.28%) |
Aug 15, 2024 | 9.990 | 10.47 | 9.810 | 10.14 | 281,172 | +0.31(+3.15%) |
Aug 14, 2024 | 9.930 | 10.02 | 9.550 | 9.830 | 125,907 | -0.04(-0.41%) |
Aug 13, 2024 | 8.950 | 10.00 | 8.950 | 9.870 | 295,208 | +0.99(+11.15%) |
Aug 12, 2024 | 9.490 | 9.490 | 8.860 | 8.880 | 227,248 | -0.60(-6.33%) |
Aug 09, 2024 | 9.190 | 10.16 | 9.030 | 9.480 | 745,673 | +0.82(+9.47%) |
Aug 08, 2024 | 8.640 | 8.710 | 8.420 | 8.660 | 228,426 | +0.27(+3.22%) |
Aug 07, 2024 | 8.910 | 8.910 | 8.340 | 8.390 | 229,067 | -0.31(-3.56%) |
Aug 06, 2024 | 8.750 | 8.910 | 8.650 | 8.700 | 184,013 | -0.05(-0.57%) |
Aug 05, 2024 | 8.520 | 9.090 | 8.400 | 8.750 | 310,810 | -0.43(-4.68%) |
Aug 02, 2024 | 8.640 | 9.350 | 8.430 | 9.180 | 317,962 | -0.01(-0.11%) |
Aug 01, 2024 | 9.690 | 9.790 | 9.070 | 9.190 | 241,988 | -0.46(-4.77%) |
Jul 31, 2024 | 9.530 | 10.11 | 9.380 | 9.650 | 248,243 | +0.22(+2.33%) |
Jul 30, 2024 | 9.600 | 9.630 | 9.340 | 9.430 | 126,629 | -0.08(-0.84%) |
Jul 29, 2024 | 9.620 | 9.810 | 9.430 | 9.510 | 154,418 | -0.06(-0.63%) |
Jul 26, 2024 | 9.470 | 9.620 | 9.250 | 9.570 | 168,784 | +0.35(+3.80%) |
Jul 25, 2024 | 9.120 | 9.560 | 9.100 | 9.220 | 190,206 | +0.10(+1.10%) |
Jul 24, 2024 | 9.450 | 9.760 | 9.060 | 9.120 | 270,114 | -0.39(-4.10%) |
Jul 23, 2024 | 9.370 | 9.726 | 9.250 | 9.510 | 239,651 | +0.09(+0.96%) |
Jul 22, 2024 | 9.310 | 9.500 | 9.020 | 9.420 | 157,537 | +0.12(+1.29%) |
Jul 19, 2024 | 9.360 | 9.510 | 9.159 | 9.300 | 174,615 | -0.11(-1.17%) |
Jul 18, 2024 | 9.730 | 10.28 | 9.390 | 9.410 | 298,778 | -0.46(-4.66%) |
Jul 17, 2024 | 9.590 | 10.11 | 9.500 | 9.870 | 498,383 | +0.06(+0.61%) |
Jul 16, 2024 | 9.400 | 9.950 | 9.250 | 9.810 | 599,176 | +0.58(+6.28%) |
Jul 15, 2024 | 8.830 | 9.260 | 8.690 | 9.230 | 359,216 | +0.53(+6.09%) |
Jul 12, 2024 | 8.700 | 8.920 | 8.590 | 8.700 | 339,980 | +0.12(+1.40%) |
Jul 11, 2024 | 8.480 | 8.930 | 8.310 | 8.580 | 558,642 | +0.31(+3.75%) |
Jul 10, 2024 | 8.210 | 8.280 | 7.950 | 8.270 | 138,646 | +0.20(+2.48%) |
Jul 09, 2024 | 8.250 | 8.330 | 8.060 | 8.070 | 158,385 | -0.18(-2.18%) |
Jul 08, 2024 | 8.160 | 8.320 | 8.100 | 8.250 | 169,589 | +0.14(+1.73%) |
Jul 05, 2024 | 8.130 | 8.220 | 7.920 | 8.110 | 190,886 | +0.03(+0.37%) |
Jul 03, 2024 | 8.160 | 8.260 | 8.080 | 8.080 | 54,842 | -0.06(-0.74%) |
Jul 02, 2024 | 8.150 | 8.175 | 7.910 | 8.140 | 111,443 | +0.02(+0.25%) |