Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.00 | 14.12 | 13.78 | 13.95 | 43,695 | +0.12(+0.87%) |
Sep 26, 2024 | 13.48 | 13.94 | 13.35 | 13.83 | 80,128 | +0.69(+5.25%) |
Sep 25, 2024 | 13.19 | 13.44 | 13.13 | 13.14 | 42,789 | -0.12(-0.90%) |
Sep 24, 2024 | 12.80 | 13.26 | 12.62 | 13.26 | 62,336 | +0.52(+4.08%) |
Sep 23, 2024 | 12.46 | 12.83 | 12.46 | 12.74 | 37,523 | +0.40(+3.24%) |
Sep 20, 2024 | 12.36 | 12.46 | 12.17 | 12.34 | 35,370 | -0.09(-0.72%) |
Sep 19, 2024 | 12.80 | 12.80 | 12.39 | 12.43 | 32,898 | +0.23(+1.89%) |
Sep 18, 2024 | 12.21 | 12.74 | 12.15 | 12.20 | 40,010 | -0.02(-0.16%) |
Sep 17, 2024 | 12.30 | 12.57 | 12.14 | 12.22 | 47,879 | +0.12(+0.99%) |
Sep 16, 2024 | 12.05 | 12.17 | 11.82 | 12.10 | 29,903 | -0.26(-2.10%) |
Sep 13, 2024 | 12.10 | 12.50 | 12.08 | 12.36 | 53,231 | +0.28(+2.32%) |
Sep 12, 2024 | 11.95 | 12.19 | 11.78 | 12.08 | 39,333 | +0.16(+1.34%) |
Sep 11, 2024 | 11.72 | 12.00 | 11.43 | 11.92 | 59,835 | -0.02(-0.17%) |
Sep 10, 2024 | 11.55 | 11.99 | 11.41 | 11.94 | 31,533 | +0.32(+2.75%) |
Sep 09, 2024 | 11.11 | 11.62 | 11.11 | 11.62 | 62,476 | +0.73(+6.70%) |
Sep 06, 2024 | 11.56 | 11.62 | 10.83 | 10.89 | 124,780 | -0.59(-5.14%) |
Sep 05, 2024 | 11.36 | 11.66 | 11.32 | 11.48 | 61,064 | +0.11(+0.97%) |
Sep 04, 2024 | 11.24 | 11.58 | 11.11 | 11.37 | 91,535 | -0.07(-0.61%) |
Sep 03, 2024 | 12.17 | 12.19 | 11.37 | 11.44 | 101,772 | -0.82(-6.69%) |
Aug 30, 2024 | 12.52 | 12.54 | 12.13 | 12.26 | 47,263 | -0.14(-1.13%) |
Aug 29, 2024 | 12.69 | 12.91 | 12.29 | 12.40 | 50,211 | +0.05(+0.39%) |
Aug 28, 2024 | 12.76 | 12.76 | 12.22 | 12.35 | 45,497 | -0.46(-3.58%) |
Aug 27, 2024 | 13.03 | 13.03 | 12.63 | 12.81 | 99,611 | -0.41(-3.10%) |
Aug 26, 2024 | 13.39 | 13.39 | 13.10 | 13.22 | 91,688 | -0.19(-1.42%) |
Aug 23, 2024 | 12.87 | 13.42 | 12.74 | 13.41 | 119,458 | +0.64(+5.01%) |
Aug 22, 2024 | 13.05 | 13.05 | 12.67 | 12.77 | 65,695 | -0.28(-2.15%) |
Aug 21, 2024 | 12.69 | 13.09 | 12.68 | 13.05 | 68,739 | +0.39(+3.08%) |
Aug 20, 2024 | 12.96 | 12.98 | 12.45 | 12.66 | 155,687 | +0.01(+0.08%) |
Aug 19, 2024 | 12.38 | 12.65 | 12.31 | 12.65 | 116,192 | +0.27(+2.18%) |
Aug 16, 2024 | 12.06 | 12.42 | 12.03 | 12.38 | 70,087 | +0.44(+3.69%) |
Aug 15, 2024 | 11.90 | 12.30 | 11.88 | 11.94 | 251,264 | +0.22(+1.88%) |
Aug 14, 2024 | 12.00 | 12.08 | 11.63 | 11.72 | 44,165 | -0.07(-0.59%) |
Aug 13, 2024 | 11.81 | 12.02 | 11.67 | 11.79 | 53,601 | +0.00(+0.00%) |
Aug 12, 2024 | 11.94 | 12.02 | 11.59 | 11.79 | 47,223 | -0.31(-2.56%) |
Aug 09, 2024 | 12.26 | 12.26 | 11.88 | 12.10 | 39,866 | -0.16(-1.31%) |
Aug 08, 2024 | 11.57 | 12.32 | 11.50 | 12.26 | 134,211 | +0.93(+8.21%) |
Aug 07, 2024 | 12.15 | 12.37 | 11.25 | 11.33 | 91,889 | -0.58(-4.87%) |
Aug 06, 2024 | 11.81 | 12.11 | 11.29 | 11.91 | 91,157 | +0.47(+4.11%) |
Aug 05, 2024 | 11.02 | 11.61 | 10.03 | 11.44 | 202,772 | -0.80(-6.54%) |
Aug 02, 2024 | 12.85 | 12.99 | 12.16 | 12.24 | 92,642 | -0.77(-5.92%) |
Aug 01, 2024 | 13.75 | 13.91 | 12.87 | 13.01 | 82,230 | -0.76(-5.52%) |
Jul 31, 2024 | 13.75 | 14.21 | 13.75 | 13.77 | 58,097 | +0.35(+2.61%) |
Jul 30, 2024 | 13.93 | 13.99 | 13.39 | 13.42 | 109,109 | -0.43(-3.10%) |
Jul 29, 2024 | 14.84 | 15.00 | 13.85 | 13.85 | 150,342 | -0.54(-3.75%) |
Jul 26, 2024 | 14.48 | 14.73 | 14.12 | 14.39 | 52,863 | +0.53(+3.82%) |
Jul 25, 2024 | 14.31 | 14.32 | 13.58 | 13.86 | 112,343 | -0.60(-4.15%) |
Jul 24, 2024 | 15.09 | 15.31 | 14.41 | 14.46 | 80,572 | -0.74(-4.87%) |
Jul 23, 2024 | 15.64 | 15.83 | 15.12 | 15.20 | 185,792 | -0.61(-3.86%) |
Jul 22, 2024 | 15.83 | 15.99 | 15.17 | 15.81 | 127,211 | +0.25(+1.61%) |
Jul 19, 2024 | 14.75 | 15.63 | 14.64 | 15.56 | 201,048 | +0.92(+6.28%) |
Jul 18, 2024 | 15.87 | 15.89 | 14.57 | 14.64 | 111,004 | -1.03(-6.57%) |
Jul 17, 2024 | 15.99 | 16.58 | 15.38 | 15.67 | 92,256 | -0.57(-3.51%) |
Jul 16, 2024 | 15.58 | 16.29 | 15.34 | 16.24 | 192,443 | +0.74(+4.77%) |
Jul 15, 2024 | 14.68 | 15.60 | 14.59 | 15.50 | 188,092 | +1.47(+10.48%) |
Jul 12, 2024 | 13.47 | 14.14 | 13.34 | 14.03 | 94,628 | +0.71(+5.33%) |
Jul 11, 2024 | 13.76 | 14.00 | 13.26 | 13.32 | 40,483 | -0.17(-1.26%) |
Jul 10, 2024 | 13.78 | 13.78 | 13.42 | 13.49 | 49,620 | -0.02(-0.15%) |
Jul 09, 2024 | 14.12 | 14.16 | 13.47 | 13.51 | 64,591 | -0.50(-3.57%) |
Jul 08, 2024 | 14.12 | 14.30 | 13.94 | 14.01 | 34,755 | -0.05(-0.36%) |
Jul 05, 2024 | 13.31 | 14.16 | 13.25 | 14.06 | 101,646 | -0.17(-1.19%) |
Jul 03, 2024 | 14.25 | 14.37 | 14.00 | 14.23 | 15,695 | -0.15(-1.04%) |
Jul 02, 2024 | 14.34 | 14.64 | 14.25 | 14.38 | 88,555 | +0.10(+0.70%) |