Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.51 | 12.80 | 12.01 | 12.43 | 450,648 | +0.16(+1.30%) |
Sep 26, 2024 | 12.62 | 12.62 | 12.20 | 12.27 | 295,798 | -0.25(-2.00%) |
Sep 25, 2024 | 12.72 | 12.81 | 12.48 | 12.52 | 170,948 | -0.26(-2.03%) |
Sep 24, 2024 | 12.93 | 13.14 | 12.76 | 12.78 | 173,651 | +0.02(+0.16%) |
Sep 23, 2024 | 13.24 | 13.33 | 12.75 | 12.76 | 139,281 | -0.34(-2.60%) |
Sep 20, 2024 | 13.44 | 13.71 | 13.05 | 13.10 | 604,405 | -0.58(-4.24%) |
Sep 19, 2024 | 13.99 | 14.04 | 13.42 | 13.68 | 351,167 | +0.07(+0.51%) |
Sep 18, 2024 | 13.48 | 13.95 | 13.37 | 13.61 | 207,306 | +0.07(+0.52%) |
Sep 17, 2024 | 12.78 | 13.62 | 12.62 | 13.54 | 331,136 | +0.88(+6.95%) |
Sep 16, 2024 | 12.47 | 12.75 | 12.37 | 12.66 | 118,362 | +0.18(+1.44%) |
Sep 13, 2024 | 12.00 | 12.60 | 11.85 | 12.48 | 164,017 | +0.72(+6.12%) |
Sep 12, 2024 | 11.64 | 11.89 | 11.57 | 11.76 | 107,454 | +0.22(+1.91%) |
Sep 11, 2024 | 11.73 | 11.73 | 11.29 | 11.54 | 132,651 | -0.19(-1.62%) |
Sep 10, 2024 | 11.74 | 11.82 | 11.46 | 11.73 | 134,741 | -0.02(-0.17%) |
Sep 09, 2024 | 11.70 | 12.05 | 11.55 | 11.75 | 135,372 | +0.12(+1.03%) |
Sep 06, 2024 | 11.43 | 11.80 | 11.38 | 11.63 | 99,450 | +0.23(+2.02%) |
Sep 05, 2024 | 11.53 | 11.66 | 11.34 | 11.40 | 127,682 | -0.04(-0.35%) |
Sep 04, 2024 | 11.47 | 11.60 | 11.32 | 11.44 | 116,880 | -0.20(-1.72%) |
Sep 03, 2024 | 11.85 | 11.94 | 11.57 | 11.64 | 112,695 | -0.27(-2.27%) |
Aug 30, 2024 | 11.99 | 12.06 | 11.65 | 11.91 | 514,392 | -0.08(-0.67%) |
Aug 29, 2024 | 12.15 | 12.15 | 11.79 | 11.99 | 150,876 | -0.01(-0.08%) |
Aug 28, 2024 | 12.20 | 12.20 | 11.78 | 12.00 | 142,695 | -0.34(-2.76%) |
Aug 27, 2024 | 12.38 | 12.55 | 12.17 | 12.34 | 91,736 | -0.20(-1.59%) |
Aug 26, 2024 | 12.32 | 12.78 | 12.25 | 12.54 | 145,090 | +0.24(+1.95%) |
Aug 23, 2024 | 11.56 | 12.40 | 11.56 | 12.30 | 304,828 | +0.80(+6.96%) |
Aug 22, 2024 | 11.77 | 11.90 | 11.45 | 11.50 | 94,396 | -0.36(-3.04%) |
Aug 21, 2024 | 11.34 | 11.86 | 11.25 | 11.86 | 169,213 | +0.73(+6.56%) |
Aug 20, 2024 | 11.29 | 11.58 | 11.04 | 11.13 | 184,182 | -0.19(-1.68%) |
Aug 19, 2024 | 11.31 | 11.38 | 10.97 | 11.32 | 123,859 | +0.28(+2.49%) |
Aug 16, 2024 | 11.07 | 11.40 | 10.96 | 11.04 | 234,411 | -0.09(-0.76%) |
Aug 15, 2024 | 10.71 | 11.15 | 10.52 | 11.13 | 272,297 | +0.74(+7.12%) |
Aug 14, 2024 | 10.59 | 10.60 | 10.36 | 10.39 | 169,860 | -0.20(-1.89%) |
Aug 13, 2024 | 10.70 | 10.85 | 10.56 | 10.59 | 169,480 | -0.04(-0.42%) |
Aug 12, 2024 | 10.85 | 10.85 | 10.40 | 10.63 | 275,706 | -0.11(-0.98%) |
Aug 09, 2024 | 11.01 | 11.48 | 10.71 | 10.74 | 163,732 | -0.25(-2.27%) |
Aug 08, 2024 | 11.25 | 11.25 | 10.87 | 10.99 | 650,245 | -0.06(-0.54%) |
Aug 07, 2024 | 11.64 | 11.64 | 10.82 | 11.05 | 149,576 | -0.37(-3.24%) |
Aug 06, 2024 | 11.58 | 11.90 | 11.38 | 11.42 | 102,111 | -0.24(-2.06%) |
Aug 05, 2024 | 11.40 | 11.85 | 11.10 | 11.66 | 239,423 | -0.08(-0.68%) |
Aug 02, 2024 | 11.89 | 12.22 | 11.65 | 11.74 | 231,606 | -0.85(-6.75%) |
Aug 01, 2024 | 12.93 | 13.72 | 12.24 | 12.59 | 222,761 | +0.41(+3.37%) |
Jul 31, 2024 | 12.26 | 12.59 | 12.04 | 12.18 | 126,172 | +0.02(+0.16%) |
Jul 30, 2024 | 12.23 | 12.33 | 12.07 | 12.16 | 96,459 | -0.05(-0.41%) |
Jul 29, 2024 | 12.25 | 12.34 | 12.00 | 12.21 | 102,164 | +0.00(+0.00%) |
Jul 26, 2024 | 12.03 | 12.52 | 11.96 | 12.21 | 157,472 | +0.43(+3.65%) |
Jul 25, 2024 | 11.31 | 12.04 | 11.31 | 11.78 | 140,467 | +0.49(+4.34%) |
Jul 24, 2024 | 11.38 | 11.63 | 11.25 | 11.29 | 135,888 | -0.20(-1.74%) |
Jul 23, 2024 | 11.47 | 11.71 | 11.30 | 11.49 | 246,223 | -0.03(-0.26%) |
Jul 22, 2024 | 11.25 | 11.59 | 11.14 | 11.52 | 115,104 | +0.23(+2.04%) |
Jul 19, 2024 | 11.17 | 11.54 | 11.10 | 11.29 | 133,395 | +0.13(+1.16%) |
Jul 18, 2024 | 11.06 | 11.73 | 11.06 | 11.16 | 212,102 | +0.04(+0.36%) |
Jul 17, 2024 | 11.09 | 11.23 | 10.84 | 11.12 | 176,954 | -0.15(-1.33%) |
Jul 16, 2024 | 10.25 | 11.31 | 10.19 | 11.27 | 298,868 | +1.23(+12.25%) |
Jul 15, 2024 | 9.820 | 10.17 | 9.670 | 10.04 | 243,754 | +0.38(+3.93%) |
Jul 12, 2024 | 9.520 | 9.900 | 9.520 | 9.660 | 148,567 | +0.14(+1.47%) |
Jul 11, 2024 | 8.750 | 9.580 | 8.740 | 9.520 | 180,036 | +1.05(+12.40%) |
Jul 10, 2024 | 8.640 | 8.730 | 8.280 | 8.470 | 461,820 | -0.12(-1.40%) |
Jul 09, 2024 | 8.660 | 8.760 | 8.570 | 8.590 | 55,887 | -0.14(-1.60%) |
Jul 08, 2024 | 8.540 | 8.760 | 8.540 | 8.730 | 88,679 | +0.29(+3.44%) |
Jul 05, 2024 | 8.750 | 8.750 | 8.360 | 8.440 | 150,419 | -0.30(-3.43%) |
Jul 03, 2024 | 8.690 | 8.810 | 8.570 | 8.740 | 56,597 | +0.01(+0.11%) |
Jul 02, 2024 | 8.790 | 8.910 | 8.570 | 8.730 | 154,487 | -0.08(-0.91%) |