Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 13.93 | 14.08 | 13.72 | 13.93 | 583,174 | +0.33(+2.43%) |
Oct 03, 2024 | 13.81 | 13.85 | 13.49 | 13.60 | 414,244 | -0.26(-1.88%) |
Oct 02, 2024 | 14.00 | 14.16 | 13.82 | 13.86 | 602,886 | +0.04(+0.29%) |
Oct 01, 2024 | 13.94 | 14.15 | 13.66 | 13.82 | 802,929 | -0.20(-1.43%) |
Sep 30, 2024 | 13.87 | 14.20 | 13.82 | 14.02 | 877,368 | +0.20(+1.45%) |
Sep 27, 2024 | 13.31 | 13.82 | 13.28 | 13.82 | 694,120 | +0.59(+4.46%) |
Sep 26, 2024 | 13.79 | 13.79 | 13.09 | 13.23 | 1,014,233 | -0.43(-3.15%) |
Sep 25, 2024 | 13.71 | 13.81 | 13.49 | 13.66 | 976,638 | -0.09(-0.65%) |
Sep 24, 2024 | 13.75 | 13.89 | 13.56 | 13.75 | 898,277 | +0.12(+0.88%) |
Sep 23, 2024 | 13.58 | 13.90 | 13.46 | 13.63 | 1,055,021 | +0.17(+1.26%) |
Sep 20, 2024 | 13.45 | 13.70 | 13.23 | 13.46 | 4,945,077 | +0.00(+0.00%) |
Sep 19, 2024 | 13.75 | 13.91 | 13.29 | 13.46 | 1,807,230 | -0.03(-0.22%) |
Sep 18, 2024 | 12.67 | 13.82 | 12.43 | 13.49 | 3,452,816 | +1.16(+9.41%) |
Sep 17, 2024 | 12.43 | 12.51 | 12.21 | 12.33 | 619,752 | -0.01(-0.08%) |
Sep 16, 2024 | 12.40 | 12.42 | 12.19 | 12.34 | 660,377 | -0.05(-0.40%) |
Sep 13, 2024 | 12.30 | 12.60 | 12.19 | 12.39 | 1,087,486 | +0.29(+2.40%) |
Sep 12, 2024 | 11.86 | 12.15 | 11.83 | 12.10 | 874,811 | +0.18(+1.51%) |
Sep 11, 2024 | 12.07 | 12.09 | 11.85 | 11.92 | 620,228 | -0.13(-1.08%) |
Sep 10, 2024 | 11.77 | 12.12 | 11.66 | 12.05 | 630,787 | +0.30(+2.55%) |
Sep 09, 2024 | 11.89 | 11.94 | 11.67 | 11.75 | 1,155,103 | -0.04(-0.34%) |
Sep 06, 2024 | 11.54 | 11.83 | 11.54 | 11.79 | 1,298,923 | +0.20(+1.73%) |
Sep 05, 2024 | 11.47 | 11.63 | 11.25 | 11.59 | 732,336 | +0.10(+0.87%) |
Sep 04, 2024 | 11.46 | 11.79 | 11.45 | 11.49 | 572,686 | -0.03(-0.26%) |
Sep 03, 2024 | 11.63 | 11.88 | 11.52 | 11.52 | 683,910 | -0.21(-1.79%) |
Aug 30, 2024 | 11.80 | 11.87 | 11.68 | 11.73 | 471,831 | -0.01(-0.09%) |
Aug 29, 2024 | 11.79 | 11.97 | 11.64 | 11.74 | 741,194 | -0.08(-0.68%) |
Aug 28, 2024 | 11.69 | 11.87 | 11.64 | 11.82 | 589,531 | +0.10(+0.85%) |
Aug 27, 2024 | 11.66 | 11.79 | 11.61 | 11.72 | 508,792 | -0.08(-0.68%) |
Aug 26, 2024 | 11.61 | 11.90 | 11.58 | 11.80 | 896,729 | +0.23(+1.99%) |
Aug 23, 2024 | 11.65 | 11.75 | 11.34 | 11.57 | 594,580 | +0.03(+0.26%) |
Aug 22, 2024 | 11.51 | 11.56 | 11.26 | 11.54 | 479,485 | +0.09(+0.79%) |
Aug 21, 2024 | 11.59 | 11.59 | 11.25 | 11.45 | 786,323 | -0.12(-1.04%) |
Aug 20, 2024 | 11.42 | 11.60 | 11.18 | 11.57 | 1,243,317 | +0.27(+2.39%) |
Aug 19, 2024 | 11.02 | 11.39 | 10.81 | 11.30 | 1,354,865 | +0.23(+2.03%) |
Aug 16, 2024 | 10.84 | 11.18 | 10.64 | 11.07 | 840,347 | +0.06(+0.54%) |
Aug 15, 2024 | 11.00 | 11.13 | 10.90 | 11.02 | 974,982 | -0.05(-0.50%) |
Aug 14, 2024 | 11.18 | 11.20 | 10.82 | 11.07 | 1,159,177 | +0.09(+0.77%) |
Aug 13, 2024 | 10.70 | 11.06 | 10.35 | 10.98 | 2,033,724 | +0.31(+2.95%) |
Aug 12, 2024 | 10.38 | 11.08 | 10.33 | 10.67 | 3,611,251 | +0.29(+2.79%) |
Aug 09, 2024 | 9.700 | 10.40 | 9.500 | 10.38 | 2,301,879 | +0.68(+7.01%) |
Aug 08, 2024 | 9.100 | 9.790 | 8.580 | 9.700 | 6,103,570 | +2.19(+29.16%) |
Aug 07, 2024 | 7.860 | 7.950 | 7.440 | 7.510 | 451,574 | -0.34(-4.33%) |
Aug 06, 2024 | 7.590 | 7.880 | 7.470 | 7.850 | 254,926 | +0.26(+3.43%) |
Aug 05, 2024 | 7.410 | 7.730 | 7.320 | 7.590 | 266,874 | -0.17(-2.19%) |
Aug 02, 2024 | 7.730 | 7.780 | 7.610 | 7.760 | 227,238 | -0.17(-2.14%) |