Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.04 | 13.09 | 12.90 | 12.95 | 188,726 | -0.01(-0.08%) |
Sep 26, 2024 | 12.80 | 13.01 | 12.74 | 12.96 | 242,520 | +0.28(+2.21%) |
Sep 25, 2024 | 12.76 | 12.78 | 12.48 | 12.68 | 359,510 | -0.09(-0.70%) |
Sep 24, 2024 | 13.03 | 13.06 | 12.75 | 12.77 | 315,107 | -0.20(-1.54%) |
Sep 23, 2024 | 13.25 | 13.39 | 12.82 | 12.97 | 469,338 | -0.33(-2.48%) |
Sep 20, 2024 | 13.50 | 13.58 | 13.25 | 13.30 | 785,598 | -0.22(-1.63%) |
Sep 19, 2024 | 13.35 | 13.62 | 13.34 | 13.52 | 554,830 | +0.16(+1.20%) |
Sep 18, 2024 | 13.19 | 13.50 | 12.95 | 13.36 | 794,684 | +0.26(+1.98%) |
Sep 17, 2024 | 12.99 | 13.27 | 12.86 | 13.10 | 800,271 | +0.11(+0.85%) |
Sep 16, 2024 | 13.15 | 13.17 | 12.85 | 12.99 | 367,644 | -0.19(-1.44%) |
Sep 13, 2024 | 13.12 | 13.32 | 12.88 | 13.18 | 591,007 | -0.07(-0.53%) |
Sep 12, 2024 | 13.02 | 13.38 | 12.75 | 13.25 | 665,000 | +0.02(+0.15%) |
Sep 11, 2024 | 13.00 | 13.45 | 12.69 | 13.23 | 1,080,823 | +0.24(+1.85%) |
Sep 10, 2024 | 13.00 | 13.14 | 12.05 | 12.99 | 2,517,738 | +2.30(+21.52%) |
Sep 09, 2024 | 10.76 | 10.96 | 10.67 | 10.69 | 268,335 | -0.04(-0.37%) |
Sep 06, 2024 | 10.73 | 10.82 | 10.61 | 10.73 | 110,606 | -0.02(-0.19%) |
Sep 05, 2024 | 10.72 | 10.97 | 10.72 | 10.75 | 154,564 | +0.06(+0.56%) |
Sep 04, 2024 | 10.61 | 10.80 | 10.61 | 10.69 | 110,397 | +0.05(+0.47%) |
Sep 03, 2024 | 10.69 | 10.86 | 10.64 | 10.64 | 109,018 | -0.08(-0.75%) |
Aug 30, 2024 | 10.72 | 10.77 | 10.62 | 10.72 | 111,800 | +0.06(+0.56%) |
Aug 29, 2024 | 10.78 | 10.78 | 10.62 | 10.66 | 85,986 | -0.02(-0.19%) |
Aug 28, 2024 | 10.65 | 10.78 | 10.58 | 10.68 | 91,876 | +0.02(+0.19%) |
Aug 27, 2024 | 10.59 | 10.67 | 10.49 | 10.66 | 97,166 | +0.05(+0.47%) |
Aug 26, 2024 | 10.65 | 10.74 | 10.40 | 10.61 | 100,479 | +0.07(+0.66%) |
Aug 23, 2024 | 10.38 | 10.61 | 10.36 | 10.54 | 112,951 | +0.25(+2.43%) |
Aug 22, 2024 | 10.44 | 10.46 | 10.26 | 10.29 | 59,734 | -0.18(-1.72%) |
Aug 21, 2024 | 10.43 | 10.49 | 10.34 | 10.47 | 65,187 | +0.12(+1.16%) |
Aug 20, 2024 | 10.53 | 10.53 | 10.29 | 10.35 | 84,342 | -0.17(-1.62%) |
Aug 19, 2024 | 10.40 | 10.71 | 10.36 | 10.52 | 114,605 | +0.14(+1.35%) |
Aug 16, 2024 | 10.16 | 10.38 | 10.07 | 10.38 | 138,743 | +0.22(+2.17%) |
Aug 15, 2024 | 10.20 | 10.27 | 10.04 | 10.16 | 117,164 | +0.16(+1.60%) |
Aug 14, 2024 | 9.960 | 10.12 | 9.920 | 10.00 | 95,080 | +0.02(+0.20%) |
Aug 13, 2024 | 9.820 | 9.990 | 9.750 | 9.980 | 173,500 | +0.24(+2.46%) |
Aug 12, 2024 | 9.970 | 9.970 | 9.640 | 9.740 | 159,807 | -0.25(-2.50%) |
Aug 09, 2024 | 10.12 | 10.14 | 9.750 | 9.990 | 202,751 | -0.14(-1.38%) |
Aug 08, 2024 | 10.12 | 10.35 | 10.07 | 10.13 | 93,189 | +0.05(+0.50%) |
Aug 07, 2024 | 10.33 | 10.34 | 10.02 | 10.08 | 125,529 | -0.12(-1.18%) |
Aug 06, 2024 | 10.26 | 10.38 | 10.05 | 10.20 | 197,447 | -0.11(-1.07%) |
Aug 05, 2024 | 10.52 | 10.58 | 10.13 | 10.31 | 179,295 | -0.58(-5.33%) |
Aug 02, 2024 | 10.75 | 10.96 | 10.75 | 10.89 | 132,768 | -0.14(-1.27%) |
Aug 01, 2024 | 11.26 | 11.30 | 10.97 | 11.03 | 182,922 | -0.21(-1.87%) |
Jul 31, 2024 | 11.23 | 11.51 | 11.06 | 11.24 | 195,363 | +0.01(+0.09%) |
Jul 30, 2024 | 11.20 | 11.29 | 10.98 | 11.23 | 117,100 | +0.11(+0.99%) |
Jul 29, 2024 | 11.27 | 11.31 | 11.11 | 11.12 | 132,078 | -0.14(-1.24%) |
Jul 26, 2024 | 11.24 | 11.31 | 11.14 | 11.26 | 140,976 | +0.11(+0.99%) |
Jul 25, 2024 | 10.99 | 11.23 | 10.97 | 11.15 | 189,903 | +0.19(+1.73%) |
Jul 24, 2024 | 11.05 | 11.16 | 10.90 | 10.96 | 191,147 | -0.20(-1.79%) |
Jul 23, 2024 | 11.41 | 11.44 | 11.12 | 11.16 | 206,511 | -0.11(-0.98%) |
Jul 22, 2024 | 10.82 | 11.30 | 10.66 | 11.27 | 292,403 | +0.47(+4.35%) |
Jul 19, 2024 | 10.97 | 10.98 | 10.68 | 10.80 | 142,095 | -0.16(-1.46%) |
Jul 18, 2024 | 10.90 | 11.10 | 10.89 | 10.96 | 145,684 | -0.02(-0.18%) |
Jul 17, 2024 | 10.70 | 11.04 | 10.70 | 10.98 | 221,979 | +0.22(+2.04%) |
Jul 16, 2024 | 10.49 | 10.78 | 10.49 | 10.76 | 189,967 | +0.40(+3.86%) |
Jul 15, 2024 | 10.26 | 10.47 | 10.24 | 10.36 | 193,105 | +0.20(+1.97%) |
Jul 12, 2024 | 10.00 | 10.25 | 10.00 | 10.16 | 216,404 | +0.24(+2.42%) |
Jul 11, 2024 | 9.760 | 9.970 | 9.600 | 9.920 | 172,707 | +0.35(+3.66%) |
Jul 10, 2024 | 9.720 | 9.745 | 9.540 | 9.570 | 95,783 | -0.11(-1.14%) |
Jul 09, 2024 | 9.700 | 9.740 | 9.560 | 9.680 | 156,213 | -0.05(-0.51%) |
Jul 08, 2024 | 9.820 | 9.968 | 9.730 | 9.730 | 127,240 | -0.03(-0.31%) |
Jul 05, 2024 | 9.820 | 9.820 | 9.660 | 9.760 | 169,844 | -0.11(-1.11%) |
Jul 03, 2024 | 10.00 | 10.00 | 9.790 | 9.870 | 93,581 | -0.09(-0.90%) |
Jul 02, 2024 | 9.840 | 9.980 | 9.805 | 9.960 | 128,272 | +0.16(+1.63%) |