Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 12.37 | 12.56 | 11.67 | 12.05 | 133,807 | -0.51(-4.06%) |
Sep 27, 2024 | 12.50 | 12.89 | 12.40 | 12.56 | 148,623 | +0.20(+1.62%) |
Sep 26, 2024 | 12.97 | 12.97 | 12.25 | 12.36 | 116,379 | -0.43(-3.36%) |
Sep 25, 2024 | 12.98 | 13.21 | 12.75 | 12.79 | 155,660 | -0.26(-1.99%) |
Sep 24, 2024 | 13.26 | 13.34 | 12.63 | 13.05 | 142,763 | -0.14(-1.06%) |
Sep 23, 2024 | 14.39 | 14.39 | 12.82 | 13.19 | 180,635 | -0.95(-6.72%) |
Sep 20, 2024 | 14.10 | 14.46 | 14.07 | 14.14 | 132,157 | +0.05(+0.35%) |
Sep 19, 2024 | 14.81 | 14.96 | 13.97 | 14.09 | 222,679 | -0.61(-4.15%) |
Sep 18, 2024 | 14.71 | 15.01 | 14.47 | 14.70 | 103,522 | +0.14(+0.96%) |
Sep 17, 2024 | 14.34 | 14.65 | 14.28 | 14.56 | 85,932 | +0.24(+1.68%) |
Sep 16, 2024 | 15.11 | 15.12 | 13.93 | 14.32 | 270,637 | -0.60(-4.02%) |
Sep 13, 2024 | 14.68 | 15.23 | 14.62 | 14.92 | 187,296 | +0.30(+2.05%) |
Sep 12, 2024 | 13.95 | 14.63 | 13.82 | 14.62 | 153,462 | +0.87(+6.33%) |
Sep 11, 2024 | 13.89 | 14.66 | 13.34 | 13.75 | 184,260 | -0.12(-0.87%) |
Sep 10, 2024 | 13.22 | 13.97 | 12.72 | 13.87 | 172,940 | +0.74(+5.64%) |
Sep 09, 2024 | 11.64 | 13.20 | 11.64 | 13.13 | 249,896 | +1.63(+14.17%) |
Sep 06, 2024 | 11.15 | 11.56 | 11.12 | 11.50 | 99,097 | +0.40(+3.60%) |
Sep 05, 2024 | 11.09 | 11.18 | 10.80 | 11.10 | 87,361 | +0.04(+0.36%) |
Sep 04, 2024 | 11.21 | 11.43 | 10.90 | 11.06 | 78,610 | +0.07(+0.64%) |
Sep 03, 2024 | 11.89 | 12.23 | 10.96 | 10.99 | 130,044 | -1.08(-8.95%) |
Aug 30, 2024 | 12.09 | 12.25 | 11.97 | 12.07 | 46,788 | +0.08(+0.67%) |
Aug 29, 2024 | 12.00 | 12.21 | 11.89 | 11.99 | 100,398 | +0.10(+0.84%) |
Aug 28, 2024 | 12.15 | 12.43 | 11.85 | 11.89 | 67,840 | -0.32(-2.62%) |
Aug 27, 2024 | 11.77 | 12.32 | 11.77 | 12.21 | 65,627 | +0.42(+3.56%) |
Aug 26, 2024 | 11.93 | 12.11 | 11.73 | 11.79 | 120,076 | -0.16(-1.34%) |
Aug 23, 2024 | 12.03 | 12.10 | 11.81 | 11.95 | 106,731 | +0.02(+0.17%) |
Aug 22, 2024 | 12.21 | 12.47 | 11.84 | 11.93 | 104,635 | -0.25(-2.05%) |
Aug 21, 2024 | 12.56 | 12.56 | 11.92 | 12.18 | 72,545 | -0.27(-2.17%) |
Aug 20, 2024 | 12.30 | 12.59 | 12.11 | 12.45 | 133,507 | +0.13(+1.06%) |
Aug 19, 2024 | 11.80 | 12.37 | 11.80 | 12.32 | 148,233 | +0.45(+3.79%) |
Aug 16, 2024 | 11.81 | 12.12 | 11.70 | 11.87 | 159,885 | -0.01(-0.08%) |
Aug 15, 2024 | 11.71 | 12.00 | 11.63 | 11.88 | 116,679 | +0.27(+2.33%) |
Aug 14, 2024 | 11.40 | 11.94 | 11.40 | 11.61 | 197,671 | +0.21(+1.84%) |
Aug 13, 2024 | 11.11 | 11.62 | 11.07 | 11.40 | 175,857 | +0.44(+4.01%) |
Aug 12, 2024 | 10.48 | 11.11 | 10.38 | 10.96 | 167,423 | +0.58(+5.59%) |
Aug 09, 2024 | 10.49 | 10.67 | 10.10 | 10.38 | 150,933 | -0.11(-1.05%) |
Aug 08, 2024 | 9.850 | 10.64 | 9.580 | 10.49 | 272,677 | +0.77(+7.92%) |
Aug 07, 2024 | 9.510 | 10.00 | 9.510 | 9.720 | 84,316 | +0.37(+3.96%) |
Aug 06, 2024 | 9.570 | 9.800 | 9.290 | 9.350 | 107,605 | -0.17(-1.79%) |
Aug 05, 2024 | 9.160 | 9.630 | 9.160 | 9.520 | 165,012 | -0.34(-3.45%) |
Aug 02, 2024 | 9.960 | 10.20 | 9.430 | 9.860 | 142,412 | -0.33(-3.24%) |
Aug 01, 2024 | 10.25 | 10.31 | 10.04 | 10.19 | 102,923 | +0.02(+0.20%) |
Jul 31, 2024 | 10.25 | 10.45 | 10.13 | 10.17 | 81,077 | +0.02(+0.20%) |
Jul 30, 2024 | 10.05 | 10.26 | 9.990 | 10.15 | 113,991 | +0.14(+1.40%) |
Jul 29, 2024 | 9.980 | 10.33 | 9.980 | 10.01 | 134,594 | -0.04(-0.40%) |
Jul 26, 2024 | 9.280 | 10.12 | 9.280 | 10.05 | 186,996 | +0.70(+7.49%) |
Jul 25, 2024 | 8.080 | 9.530 | 7.810 | 9.350 | 312,479 | +0.64(+7.35%) |
Jul 24, 2024 | 8.870 | 9.000 | 8.660 | 8.710 | 59,416 | -0.10(-1.14%) |
Jul 23, 2024 | 8.910 | 9.040 | 8.780 | 8.810 | 85,824 | -0.09(-1.01%) |
Jul 22, 2024 | 8.560 | 8.950 | 8.495 | 8.900 | 74,521 | +0.44(+5.20%) |
Jul 19, 2024 | 8.510 | 8.640 | 8.410 | 8.460 | 66,974 | -0.08(-0.99%) |
Jul 18, 2024 | 8.640 | 8.860 | 8.540 | 8.545 | 59,456 | -0.07(-0.87%) |
Jul 17, 2024 | 8.530 | 8.760 | 8.520 | 8.620 | 70,151 | +0.09(+1.06%) |
Jul 16, 2024 | 8.310 | 8.670 | 8.290 | 8.530 | 121,168 | +0.31(+3.77%) |
Jul 15, 2024 | 7.890 | 8.420 | 7.850 | 8.220 | 107,999 | +0.43(+5.52%) |
Jul 12, 2024 | 7.590 | 7.790 | 7.520 | 7.790 | 78,791 | +0.27(+3.59%) |
Jul 11, 2024 | 7.500 | 7.650 | 7.440 | 7.520 | 49,732 | +0.11(+1.48%) |
Jul 10, 2024 | 7.410 | 7.590 | 7.120 | 7.410 | 77,932 | +0.06(+0.82%) |
Jul 09, 2024 | 7.540 | 7.580 | 7.350 | 7.350 | 39,973 | -0.21(-2.78%) |
Jul 08, 2024 | 7.570 | 7.690 | 7.520 | 7.560 | 24,112 | +0.00(+0.00%) |
Jul 05, 2024 | 7.610 | 7.650 | 7.470 | 7.560 | 31,441 | +0.01(+0.13%) |
Jul 03, 2024 | 7.450 | 7.560 | 7.400 | 7.550 | 23,220 | +0.15(+2.03%) |
Jul 02, 2024 | 7.510 | 7.540 | 7.320 | 7.400 | 36,840 | -0.09(-1.20%) |