Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.86 | 11.95 | 11.66 | 11.74 | 1,701,643 | +0.02(+0.17%) |
Sep 26, 2024 | 11.90 | 11.96 | 11.56 | 11.72 | 1,502,490 | +0.02(+0.17%) |
Sep 25, 2024 | 11.57 | 11.92 | 11.56 | 11.70 | 1,836,954 | -0.19(-1.60%) |
Sep 24, 2024 | 12.02 | 12.18 | 11.81 | 11.89 | 2,257,952 | +0.00(+0.00%) |
Sep 23, 2024 | 11.96 | 11.96 | 11.64 | 11.89 | 2,078,706 | -0.03(-0.25%) |
Sep 20, 2024 | 12.45 | 12.45 | 11.74 | 11.92 | 3,969,182 | -0.62(-4.94%) |
Sep 19, 2024 | 12.28 | 12.65 | 12.15 | 12.54 | 2,261,211 | +0.62(+5.20%) |
Sep 18, 2024 | 12.03 | 12.25 | 11.82 | 11.92 | 2,237,813 | -0.10(-0.83%) |
Sep 17, 2024 | 12.28 | 12.36 | 12.02 | 12.02 | 1,393,408 | -0.12(-0.99%) |
Sep 16, 2024 | 12.06 | 12.26 | 11.92 | 12.14 | 1,420,786 | +0.02(+0.17%) |
Sep 13, 2024 | 11.80 | 12.31 | 11.70 | 12.12 | 1,816,158 | +0.41(+3.50%) |
Sep 12, 2024 | 11.69 | 11.84 | 11.32 | 11.71 | 1,923,426 | +0.04(+0.34%) |
Sep 11, 2024 | 11.19 | 11.71 | 11.12 | 11.67 | 3,642,522 | +0.42(+3.73%) |
Sep 10, 2024 | 11.54 | 11.58 | 11.04 | 11.25 | 2,790,249 | -0.26(-2.26%) |
Sep 09, 2024 | 11.76 | 11.85 | 11.38 | 11.51 | 2,638,897 | -0.27(-2.29%) |
Sep 06, 2024 | 12.54 | 12.72 | 11.77 | 11.78 | 3,729,817 | -0.80(-6.36%) |
Sep 05, 2024 | 12.46 | 12.90 | 12.14 | 12.58 | 3,240,392 | -0.03(-0.24%) |
Sep 04, 2024 | 11.55 | 12.61 | 11.31 | 12.61 | 5,549,933 | -0.68(-5.12%) |
Sep 03, 2024 | 13.86 | 14.17 | 13.23 | 13.29 | 3,557,280 | -0.77(-5.48%) |
Aug 30, 2024 | 14.18 | 14.24 | 13.87 | 14.06 | 1,495,867 | +0.03(+0.21%) |
Aug 29, 2024 | 13.97 | 14.36 | 13.93 | 14.03 | 1,425,427 | +0.28(+2.04%) |
Aug 28, 2024 | 14.17 | 14.27 | 13.46 | 13.75 | 1,267,348 | -0.50(-3.51%) |
Aug 27, 2024 | 14.33 | 14.61 | 14.14 | 14.25 | 1,752,943 | -0.27(-1.86%) |
Aug 26, 2024 | 14.05 | 14.59 | 13.98 | 14.52 | 1,553,834 | +0.62(+4.46%) |
Aug 23, 2024 | 13.57 | 13.92 | 13.41 | 13.90 | 1,453,408 | +0.56(+4.20%) |
Aug 22, 2024 | 13.87 | 13.94 | 13.32 | 13.34 | 1,035,915 | -0.52(-3.75%) |
Aug 21, 2024 | 13.73 | 13.88 | 13.57 | 13.86 | 968,382 | +0.28(+2.06%) |
Aug 20, 2024 | 13.10 | 13.71 | 13.00 | 13.58 | 1,415,125 | +0.05(+0.37%) |
Aug 19, 2024 | 13.25 | 13.61 | 13.23 | 13.53 | 1,316,864 | +0.28(+2.11%) |
Aug 16, 2024 | 13.12 | 13.34 | 13.06 | 13.25 | 1,578,927 | +0.03(+0.23%) |
Aug 15, 2024 | 13.10 | 13.36 | 13.06 | 13.22 | 1,190,445 | +0.50(+3.93%) |
Aug 14, 2024 | 13.00 | 13.15 | 12.68 | 12.72 | 1,310,646 | -0.23(-1.78%) |
Aug 13, 2024 | 12.59 | 13.00 | 12.50 | 12.95 | 2,285,294 | +0.41(+3.27%) |
Aug 12, 2024 | 12.55 | 12.79 | 12.31 | 12.54 | 2,597,556 | +0.32(+2.62%) |
Aug 09, 2024 | 12.75 | 12.79 | 12.21 | 12.22 | 1,874,902 | -0.57(-4.46%) |
Aug 08, 2024 | 12.57 | 12.82 | 12.38 | 12.79 | 1,741,041 | +0.42(+3.40%) |
Aug 07, 2024 | 12.83 | 13.19 | 12.36 | 12.37 | 2,358,668 | -0.18(-1.43%) |
Aug 06, 2024 | 12.78 | 12.85 | 12.47 | 12.55 | 2,089,937 | -0.12(-0.95%) |
Aug 05, 2024 | 11.89 | 12.78 | 11.86 | 12.67 | 2,051,089 | -0.28(-2.16%) |
Aug 02, 2024 | 13.42 | 13.52 | 12.61 | 12.95 | 2,868,657 | -1.10(-7.83%) |
Aug 01, 2024 | 14.44 | 14.84 | 13.89 | 14.05 | 1,754,548 | -0.50(-3.44%) |
Jul 31, 2024 | 15.16 | 15.19 | 14.51 | 14.55 | 2,001,750 | -0.50(-3.32%) |
Jul 30, 2024 | 15.35 | 15.47 | 14.88 | 15.05 | 1,168,647 | -0.23(-1.51%) |
Jul 29, 2024 | 15.40 | 15.50 | 15.13 | 15.28 | 1,370,096 | -0.09(-0.59%) |
Jul 26, 2024 | 15.30 | 15.52 | 15.12 | 15.37 | 1,646,580 | +0.29(+1.92%) |
Jul 25, 2024 | 14.15 | 15.40 | 14.12 | 15.08 | 2,953,743 | +0.95(+6.72%) |
Jul 24, 2024 | 14.44 | 14.69 | 14.09 | 14.13 | 1,429,924 | -0.29(-2.01%) |
Jul 23, 2024 | 14.32 | 14.65 | 14.20 | 14.42 | 2,543,859 | +0.13(+0.91%) |
Jul 22, 2024 | 14.54 | 14.60 | 14.07 | 14.29 | 1,700,955 | -0.12(-0.83%) |
Jul 19, 2024 | 14.36 | 14.51 | 14.21 | 14.41 | 1,206,593 | +0.00(+0.00%) |
Jul 18, 2024 | 14.67 | 15.12 | 14.19 | 14.41 | 2,399,663 | -0.37(-2.50%) |
Jul 17, 2024 | 14.26 | 15.10 | 14.25 | 14.78 | 2,601,516 | +0.21(+1.44%) |
Jul 16, 2024 | 14.00 | 14.94 | 14.00 | 14.57 | 2,384,870 | +0.66(+4.74%) |
Jul 15, 2024 | 13.58 | 13.97 | 13.56 | 13.91 | 1,539,424 | +0.33(+2.43%) |
Jul 12, 2024 | 13.43 | 13.78 | 13.40 | 13.58 | 1,582,069 | +0.06(+0.44%) |
Jul 11, 2024 | 13.67 | 13.97 | 13.43 | 13.52 | 2,078,673 | +0.33(+2.50%) |
Jul 10, 2024 | 13.25 | 13.25 | 12.78 | 13.19 | 1,230,348 | +0.12(+0.92%) |
Jul 09, 2024 | 13.44 | 13.47 | 12.88 | 13.07 | 1,857,111 | -0.39(-2.90%) |
Jul 08, 2024 | 13.41 | 13.62 | 13.19 | 13.46 | 2,652,258 | +0.13(+0.98%) |
Jul 05, 2024 | 13.36 | 13.45 | 13.06 | 13.33 | 1,740,646 | -0.13(-0.97%) |
Jul 03, 2024 | 13.59 | 13.68 | 13.41 | 13.46 | 734,459 | -0.06(-0.44%) |
Jul 02, 2024 | 14.02 | 14.10 | 13.36 | 13.52 | 1,685,052 | -0.47(-3.36%) |