Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.39 | 13.52 | 13.17 | 13.27 | 2,063,581 | +0.04(+0.30%) |
Sep 26, 2024 | 12.81 | 13.27 | 12.81 | 13.23 | 1,322,484 | +0.72(+5.76%) |
Sep 25, 2024 | 12.93 | 12.96 | 12.48 | 12.51 | 1,217,832 | -0.40(-3.10%) |
Sep 24, 2024 | 12.83 | 13.23 | 12.83 | 12.91 | 1,634,134 | +0.24(+1.89%) |
Sep 23, 2024 | 13.00 | 13.14 | 12.67 | 12.67 | 1,075,712 | -0.32(-2.46%) |
Sep 20, 2024 | 13.24 | 13.32 | 12.95 | 12.99 | 3,121,414 | -0.43(-3.20%) |
Sep 19, 2024 | 13.44 | 13.56 | 13.25 | 13.42 | 2,357,717 | +0.43(+3.31%) |
Sep 18, 2024 | 12.98 | 13.38 | 12.79 | 12.99 | 1,068,876 | +0.07(+0.54%) |
Sep 17, 2024 | 13.07 | 13.22 | 12.85 | 12.92 | 1,347,024 | +0.00(+0.00%) |
Sep 16, 2024 | 12.83 | 12.98 | 12.67 | 12.92 | 1,069,828 | +0.22(+1.73%) |
Sep 13, 2024 | 12.17 | 12.73 | 12.17 | 12.70 | 1,415,152 | +0.77(+6.45%) |
Sep 12, 2024 | 11.94 | 12.13 | 11.78 | 11.93 | 1,142,962 | +0.01(+0.08%) |
Sep 11, 2024 | 12.02 | 12.02 | 11.53 | 11.92 | 2,424,468 | -0.12(-1.00%) |
Sep 10, 2024 | 12.16 | 12.16 | 11.85 | 12.04 | 1,277,457 | -0.14(-1.15%) |
Sep 09, 2024 | 12.45 | 12.59 | 12.17 | 12.18 | 1,096,475 | -0.29(-2.33%) |
Sep 06, 2024 | 12.30 | 12.61 | 12.17 | 12.47 | 1,523,164 | +0.13(+1.05%) |
Sep 05, 2024 | 12.58 | 12.58 | 12.03 | 12.34 | 1,739,554 | -0.12(-0.96%) |
Sep 04, 2024 | 12.30 | 12.99 | 12.29 | 12.46 | 970,840 | +0.15(+1.22%) |
Sep 03, 2024 | 12.50 | 12.52 | 12.20 | 12.31 | 1,188,772 | -0.38(-2.99%) |
Aug 30, 2024 | 12.82 | 12.97 | 12.64 | 12.69 | 1,011,612 | -0.10(-0.78%) |
Aug 29, 2024 | 12.96 | 12.98 | 12.70 | 12.79 | 1,082,713 | -0.07(-0.54%) |
Aug 28, 2024 | 12.74 | 12.95 | 12.74 | 12.86 | 770,959 | -0.05(-0.39%) |
Aug 27, 2024 | 13.01 | 13.01 | 12.70 | 12.91 | 925,264 | -0.11(-0.84%) |
Aug 26, 2024 | 13.00 | 13.22 | 12.87 | 13.02 | 1,092,708 | +0.24(+1.88%) |
Aug 23, 2024 | 12.38 | 12.81 | 12.37 | 12.78 | 1,343,112 | +0.46(+3.73%) |
Aug 22, 2024 | 12.21 | 12.36 | 12.09 | 12.32 | 1,257,778 | +0.11(+0.90%) |
Aug 21, 2024 | 12.10 | 12.35 | 12.00 | 12.21 | 1,274,684 | +0.22(+1.83%) |
Aug 20, 2024 | 12.30 | 12.33 | 11.98 | 11.99 | 797,790 | -0.27(-2.20%) |
Aug 19, 2024 | 12.35 | 12.56 | 12.19 | 12.26 | 1,321,769 | +0.01(+0.08%) |
Aug 16, 2024 | 12.12 | 12.33 | 12.00 | 12.25 | 1,249,400 | +0.00(+0.00%) |
Aug 15, 2024 | 11.95 | 12.36 | 11.81 | 12.25 | 1,960,298 | +0.68(+5.88%) |
Aug 14, 2024 | 11.91 | 11.91 | 11.37 | 11.57 | 1,345,681 | -0.26(-2.20%) |
Aug 13, 2024 | 11.45 | 11.91 | 11.43 | 11.83 | 2,245,465 | +0.45(+3.95%) |
Aug 12, 2024 | 11.61 | 11.71 | 11.26 | 11.38 | 1,859,554 | -0.26(-2.23%) |
Aug 09, 2024 | 11.51 | 11.80 | 11.23 | 11.64 | 1,922,900 | +0.42(+3.74%) |
Aug 08, 2024 | 11.13 | 11.43 | 11.06 | 11.22 | 2,667,617 | +0.29(+2.65%) |
Aug 07, 2024 | 11.52 | 11.57 | 10.88 | 10.93 | 1,766,131 | -0.35(-3.10%) |
Aug 06, 2024 | 11.06 | 11.48 | 11.02 | 11.28 | 1,653,994 | -0.01(-0.09%) |
Aug 05, 2024 | 11.49 | 11.73 | 11.19 | 11.29 | 1,972,656 | -0.97(-7.91%) |
Aug 02, 2024 | 12.17 | 12.39 | 11.97 | 12.26 | 2,210,741 | -0.26(-2.08%) |
Aug 01, 2024 | 13.11 | 13.25 | 12.21 | 12.52 | 3,107,780 | -0.84(-6.29%) |
Jul 31, 2024 | 11.41 | 13.60 | 11.32 | 13.36 | 6,708,648 | +1.74(+14.97%) |
Jul 30, 2024 | 11.48 | 11.72 | 11.47 | 11.62 | 2,903,989 | +0.17(+1.48%) |
Jul 29, 2024 | 11.59 | 11.74 | 11.36 | 11.45 | 1,248,883 | -0.11(-0.95%) |
Jul 26, 2024 | 11.52 | 11.58 | 11.35 | 11.56 | 1,474,427 | +0.27(+2.39%) |
Jul 25, 2024 | 11.14 | 11.45 | 11.14 | 11.29 | 1,931,459 | +0.04(+0.36%) |
Jul 24, 2024 | 11.35 | 11.58 | 11.21 | 11.25 | 1,419,652 | -0.16(-1.40%) |
Jul 23, 2024 | 11.49 | 11.65 | 11.34 | 11.41 | 1,119,875 | -0.04(-0.35%) |
Jul 22, 2024 | 11.39 | 11.53 | 11.13 | 11.45 | 1,035,263 | +0.14(+1.24%) |
Jul 19, 2024 | 11.48 | 11.57 | 11.17 | 11.31 | 1,571,574 | -0.28(-2.42%) |
Jul 18, 2024 | 11.65 | 12.07 | 11.47 | 11.59 | 1,301,291 | -0.09(-0.77%) |
Jul 17, 2024 | 11.53 | 11.92 | 11.52 | 11.68 | 2,335,052 | -0.02(-0.17%) |
Jul 16, 2024 | 11.28 | 11.73 | 11.23 | 11.70 | 1,722,467 | +0.42(+3.72%) |
Jul 15, 2024 | 11.43 | 11.70 | 11.27 | 11.28 | 1,318,441 | -0.08(-0.70%) |
Jul 12, 2024 | 11.30 | 11.49 | 11.22 | 11.36 | 1,421,386 | +0.20(+1.79%) |
Jul 11, 2024 | 10.77 | 11.23 | 10.77 | 11.16 | 1,508,869 | +0.65(+6.18%) |
Jul 10, 2024 | 10.31 | 10.54 | 10.18 | 10.51 | 1,405,630 | +0.31(+3.04%) |
Jul 09, 2024 | 10.40 | 10.42 | 10.08 | 10.20 | 2,049,996 | -0.25(-2.39%) |
Jul 08, 2024 | 10.64 | 10.93 | 10.44 | 10.45 | 1,775,858 | -0.10(-0.95%) |
Jul 05, 2024 | 10.45 | 10.63 | 10.43 | 10.55 | 2,141,482 | +0.05(+0.48%) |
Jul 03, 2024 | 10.65 | 10.65 | 10.46 | 10.50 | 891,579 | -0.07(-0.66%) |
Jul 02, 2024 | 10.74 | 10.87 | 10.45 | 10.57 | 2,328,493 | -0.15(-1.40%) |