Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.61 | 12.68 | 12.37 | 12.45 | 167,333 | +0.03(+0.24%) |
Sep 26, 2024 | 12.10 | 12.56 | 11.95 | 12.42 | 195,456 | +0.42(+3.50%) |
Sep 25, 2024 | 12.12 | 12.12 | 11.85 | 12.00 | 159,168 | -0.01(-0.08%) |
Sep 24, 2024 | 11.50 | 12.10 | 11.29 | 12.01 | 161,745 | +0.56(+4.89%) |
Sep 23, 2024 | 11.34 | 11.51 | 11.23 | 11.45 | 147,168 | +0.12(+1.06%) |
Sep 20, 2024 | 11.34 | 11.43 | 11.11 | 11.33 | 228,029 | -0.10(-0.87%) |
Sep 19, 2024 | 11.50 | 11.66 | 11.34 | 11.43 | 111,074 | +0.27(+2.42%) |
Sep 18, 2024 | 11.43 | 11.68 | 11.15 | 11.16 | 164,872 | -0.24(-2.11%) |
Sep 17, 2024 | 11.33 | 11.48 | 11.23 | 11.40 | 146,888 | +0.17(+1.51%) |
Sep 16, 2024 | 11.25 | 11.33 | 11.03 | 11.23 | 192,191 | +0.01(+0.09%) |
Sep 13, 2024 | 10.80 | 11.23 | 10.75 | 11.22 | 208,497 | +0.59(+5.55%) |
Sep 12, 2024 | 10.72 | 10.78 | 10.51 | 10.63 | 181,878 | -0.01(-0.09%) |
Sep 11, 2024 | 10.50 | 10.69 | 10.38 | 10.64 | 219,415 | +0.12(+1.14%) |
Sep 10, 2024 | 10.66 | 10.67 | 10.40 | 10.52 | 268,019 | -0.17(-1.59%) |
Sep 09, 2024 | 10.81 | 10.90 | 10.68 | 10.69 | 169,921 | -0.12(-1.11%) |
Sep 06, 2024 | 11.07 | 11.26 | 10.73 | 10.81 | 219,441 | -0.36(-3.22%) |
Sep 05, 2024 | 11.32 | 11.41 | 11.10 | 11.17 | 273,786 | -0.08(-0.71%) |
Sep 04, 2024 | 11.08 | 11.33 | 11.01 | 11.25 | 224,237 | +0.20(+1.81%) |
Sep 03, 2024 | 11.33 | 11.53 | 10.98 | 11.05 | 180,610 | -0.51(-4.41%) |
Aug 30, 2024 | 11.53 | 11.72 | 11.44 | 11.56 | 209,364 | +0.15(+1.31%) |
Aug 29, 2024 | 11.45 | 11.54 | 11.32 | 11.41 | 164,952 | +0.02(+0.18%) |
Aug 28, 2024 | 11.44 | 11.55 | 11.36 | 11.39 | 147,570 | -0.11(-0.96%) |
Aug 27, 2024 | 11.72 | 11.72 | 11.46 | 11.50 | 128,007 | -0.31(-2.62%) |
Aug 26, 2024 | 11.88 | 12.14 | 11.79 | 11.81 | 224,088 | +0.04(+0.34%) |
Aug 23, 2024 | 11.51 | 11.82 | 11.47 | 11.77 | 231,550 | +0.43(+3.79%) |
Aug 22, 2024 | 11.48 | 11.54 | 11.25 | 11.34 | 163,913 | -0.10(-0.87%) |
Aug 21, 2024 | 11.43 | 11.49 | 11.27 | 11.44 | 124,841 | +0.16(+1.42%) |
Aug 20, 2024 | 11.39 | 11.39 | 11.13 | 11.28 | 228,770 | -0.15(-1.31%) |
Aug 19, 2024 | 11.48 | 11.53 | 11.33 | 11.43 | 159,302 | +0.10(+0.88%) |
Aug 16, 2024 | 11.51 | 11.61 | 11.21 | 11.33 | 246,375 | -0.17(-1.48%) |
Aug 15, 2024 | 10.93 | 11.53 | 10.93 | 11.50 | 274,541 | +0.71(+6.58%) |
Aug 14, 2024 | 10.76 | 10.87 | 10.60 | 10.79 | 156,191 | +0.04(+0.37%) |
Aug 13, 2024 | 10.82 | 10.87 | 10.65 | 10.75 | 156,793 | -0.03(-0.28%) |
Aug 12, 2024 | 10.68 | 10.90 | 10.62 | 10.78 | 169,310 | +0.22(+2.08%) |
Aug 09, 2024 | 10.51 | 10.70 | 10.47 | 10.56 | 198,772 | -0.02(-0.19%) |
Aug 08, 2024 | 10.40 | 10.71 | 10.23 | 10.58 | 204,479 | +0.39(+3.83%) |
Aug 07, 2024 | 10.72 | 10.76 | 10.08 | 10.19 | 357,785 | -0.34(-3.23%) |
Aug 06, 2024 | 10.24 | 10.74 | 10.24 | 10.53 | 310,325 | +0.24(+2.33%) |
Aug 05, 2024 | 10.21 | 10.44 | 9.935 | 10.29 | 285,113 | -0.55(-5.07%) |
Aug 02, 2024 | 11.00 | 11.45 | 10.38 | 10.84 | 362,532 | -0.85(-7.27%) |
Aug 01, 2024 | 11.92 | 12.51 | 11.43 | 11.69 | 343,414 | -0.27(-2.26%) |
Jul 31, 2024 | 12.10 | 12.29 | 11.92 | 11.96 | 361,735 | -0.03(-0.25%) |
Jul 30, 2024 | 12.07 | 12.23 | 11.79 | 11.99 | 272,185 | -0.06(-0.50%) |
Jul 29, 2024 | 12.14 | 12.38 | 11.85 | 12.05 | 316,162 | +0.00(+0.00%) |
Jul 26, 2024 | 11.81 | 12.17 | 11.56 | 12.05 | 403,090 | +0.30(+2.55%) |
Jul 25, 2024 | 11.81 | 11.87 | 11.55 | 11.75 | 325,768 | -0.07(-0.59%) |
Jul 24, 2024 | 11.63 | 12.05 | 11.45 | 11.82 | 393,541 | +0.05(+0.42%) |
Jul 23, 2024 | 11.40 | 11.96 | 11.35 | 11.77 | 386,137 | +0.40(+3.52%) |
Jul 22, 2024 | 11.20 | 11.40 | 11.08 | 11.37 | 345,607 | +0.25(+2.25%) |
Jul 19, 2024 | 11.15 | 11.26 | 10.95 | 11.12 | 400,197 | +0.10(+0.91%) |
Jul 18, 2024 | 10.94 | 11.03 | 9.970 | 11.02 | 1,027,470 | -0.02(-0.18%) |
Jul 17, 2024 | 13.57 | 13.77 | 10.15 | 11.04 | 1,320,785 | -2.60(-19.06%) |
Jul 16, 2024 | 13.17 | 13.68 | 13.11 | 13.64 | 236,689 | +0.61(+4.68%) |
Jul 15, 2024 | 13.08 | 13.39 | 13.01 | 13.03 | 210,497 | -0.05(-0.38%) |
Jul 12, 2024 | 12.88 | 13.15 | 12.83 | 13.08 | 198,610 | +0.40(+3.15%) |
Jul 11, 2024 | 12.75 | 13.05 | 12.63 | 12.68 | 346,942 | +0.21(+1.68%) |
Jul 10, 2024 | 12.43 | 12.56 | 12.26 | 12.47 | 293,823 | +0.15(+1.22%) |
Jul 09, 2024 | 12.74 | 12.74 | 12.26 | 12.32 | 333,777 | -0.42(-3.30%) |
Jul 08, 2024 | 12.66 | 12.80 | 12.58 | 12.74 | 178,047 | +0.14(+1.11%) |
Jul 05, 2024 | 12.86 | 12.86 | 12.47 | 12.60 | 140,858 | -0.29(-2.25%) |
Jul 03, 2024 | 12.67 | 13.22 | 12.67 | 12.89 | 162,805 | +0.27(+2.14%) |
Jul 02, 2024 | 12.40 | 12.66 | 12.35 | 12.62 | 107,996 | +0.20(+1.61%) |