Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.32 | 13.59 | 11.79 | 13.10 | 145,079 | +0.41(+3.23%) |
Sep 26, 2024 | 11.85 | 12.85 | 11.76 | 12.69 | 146,858 | +0.77(+6.46%) |
Sep 25, 2024 | 10.97 | 12.06 | 10.93 | 11.92 | 154,234 | +0.95(+8.66%) |
Sep 24, 2024 | 10.80 | 11.10 | 10.80 | 10.97 | 107,398 | +0.12(+1.11%) |
Sep 23, 2024 | 10.90 | 11.00 | 10.68 | 10.85 | 102,027 | -0.07(-0.64%) |
Sep 20, 2024 | 10.20 | 10.98 | 10.19 | 10.92 | 237,566 | +0.62(+6.02%) |
Sep 19, 2024 | 11.69 | 11.69 | 10.17 | 10.30 | 267,529 | -1.20(-10.43%) |
Sep 18, 2024 | 11.32 | 11.62 | 11.00 | 11.50 | 241,396 | -0.50(-4.17%) |
Sep 17, 2024 | 12.24 | 12.40 | 11.79 | 12.00 | 150,624 | -0.96(-7.41%) |
Sep 16, 2024 | 13.13 | 13.13 | 12.39 | 12.96 | 41,338 | +0.06(+0.47%) |
Sep 13, 2024 | 13.09 | 13.09 | 12.60 | 12.90 | 70,078 | -0.04(-0.31%) |
Sep 12, 2024 | 13.15 | 13.47 | 12.79 | 12.94 | 54,692 | -0.21(-1.60%) |
Sep 11, 2024 | 12.97 | 13.18 | 12.55 | 13.15 | 34,048 | +0.14(+1.08%) |
Sep 10, 2024 | 12.62 | 13.25 | 11.93 | 13.01 | 41,498 | +0.77(+6.29%) |
Sep 09, 2024 | 12.24 | 12.72 | 11.94 | 12.24 | 116,541 | -0.26(-2.08%) |
Sep 06, 2024 | 12.50 | 12.50 | 11.93 | 12.50 | 95,413 | +0.09(+0.73%) |
Sep 05, 2024 | 12.40 | 12.44 | 11.88 | 12.41 | 37,498 | -0.01(-0.08%) |
Sep 04, 2024 | 12.11 | 12.55 | 11.96 | 12.42 | 35,413 | +0.23(+1.89%) |
Sep 03, 2024 | 13.50 | 13.50 | 11.83 | 12.19 | 76,125 | -1.07(-8.07%) |
Aug 30, 2024 | 13.24 | 13.50 | 12.85 | 13.26 | 227,400 | +0.10(+0.76%) |
Aug 29, 2024 | 12.69 | 13.50 | 12.69 | 13.16 | 227,394 | +0.47(+3.70%) |
Aug 28, 2024 | 12.30 | 12.73 | 12.07 | 12.69 | 72,897 | +0.30(+2.42%) |
Aug 27, 2024 | 12.43 | 12.46 | 11.91 | 12.39 | 87,980 | -0.06(-0.48%) |
Aug 26, 2024 | 12.20 | 12.45 | 11.68 | 12.45 | 59,951 | +0.04(+0.32%) |
Aug 23, 2024 | 12.40 | 12.47 | 11.72 | 12.41 | 42,247 | -0.04(-0.32%) |
Aug 22, 2024 | 13.00 | 13.00 | 10.19 | 12.45 | 273,743 | -0.55(-4.23%) |
Aug 21, 2024 | 12.96 | 13.00 | 12.85 | 13.00 | 129,727 | +0.00(+0.00%) |
Aug 20, 2024 | 12.61 | 13.05 | 12.61 | 13.00 | 216,606 | +0.05(+0.39%) |
Aug 19, 2024 | 12.84 | 13.00 | 12.72 | 12.95 | 189,194 | -0.03(-0.23%) |
Aug 16, 2024 | 12.84 | 12.98 | 12.62 | 12.98 | 32,738 | -0.04(-0.31%) |
Aug 15, 2024 | 12.60 | 13.08 | 12.46 | 13.02 | 70,924 | +0.14(+1.09%) |
Aug 14, 2024 | 12.44 | 13.39 | 12.20 | 12.88 | 89,979 | +0.34(+2.71%) |
Aug 13, 2024 | 12.54 | 12.54 | 12.10 | 12.54 | 44,297 | -0.10(-0.79%) |
Aug 12, 2024 | 12.19 | 12.64 | 11.83 | 12.64 | 34,284 | +0.32(+2.60%) |
Aug 09, 2024 | 12.43 | 12.74 | 12.10 | 12.32 | 45,167 | -0.26(-2.07%) |
Aug 08, 2024 | 13.00 | 13.00 | 12.35 | 12.58 | 10,263 | -0.42(-3.23%) |
Aug 07, 2024 | 12.26 | 13.28 | 12.25 | 13.00 | 108,839 | +0.52(+4.17%) |
Aug 06, 2024 | 12.82 | 12.82 | 12.15 | 12.48 | 13,929 | -0.35(-2.73%) |
Aug 05, 2024 | 12.12 | 12.83 | 11.01 | 12.83 | 25,750 | -0.03(-0.23%) |
Aug 02, 2024 | 12.93 | 12.94 | 12.18 | 12.86 | 54,902 | +0.00(+0.00%) |
Aug 01, 2024 | 12.57 | 12.98 | 12.20 | 12.86 | 47,350 | +0.16(+1.26%) |
Jul 31, 2024 | 12.79 | 12.80 | 11.96 | 12.70 | 324,339 | -0.09(-0.70%) |
Jul 30, 2024 | 12.30 | 12.79 | 12.29 | 12.79 | 51,355 | +0.40(+3.23%) |
Jul 29, 2024 | 12.30 | 12.43 | 12.09 | 12.39 | 49,587 | -0.04(-0.32%) |
Jul 26, 2024 | 12.31 | 12.44 | 12.09 | 12.43 | 20,678 | +0.12(+0.97%) |
Jul 25, 2024 | 12.01 | 12.35 | 12.01 | 12.31 | 29,948 | +0.15(+1.23%) |
Jul 24, 2024 | 12.34 | 12.37 | 12.03 | 12.16 | 19,433 | -0.29(-2.33%) |
Jul 23, 2024 | 12.54 | 12.54 | 12.20 | 12.45 | 25,680 | +0.00(+0.00%) |
Jul 22, 2024 | 12.31 | 12.45 | 12.00 | 12.45 | 19,161 | +0.11(+0.89%) |
Jul 19, 2024 | 12.29 | 12.34 | 11.91 | 12.34 | 17,294 | -0.01(-0.08%) |
Jul 18, 2024 | 12.54 | 12.54 | 11.88 | 12.35 | 19,553 | -0.30(-2.37%) |
Jul 17, 2024 | 12.65 | 12.70 | 12.09 | 12.65 | 22,413 | +0.09(+0.72%) |
Jul 16, 2024 | 12.39 | 12.56 | 11.99 | 12.56 | 52,764 | +0.06(+0.48%) |
Jul 15, 2024 | 12.27 | 12.69 | 11.35 | 12.50 | 42,645 | +0.18(+1.46%) |
Jul 12, 2024 | 12.48 | 12.75 | 12.08 | 12.32 | 17,619 | -0.16(-1.28%) |
Jul 11, 2024 | 12.37 | 12.48 | 12.06 | 12.48 | 26,932 | +0.07(+0.56%) |
Jul 10, 2024 | 12.06 | 12.61 | 12.03 | 12.41 | 39,134 | +0.07(+0.57%) |
Jul 09, 2024 | 12.15 | 12.37 | 11.89 | 12.34 | 34,607 | -0.01(-0.08%) |
Jul 08, 2024 | 12.73 | 12.73 | 11.66 | 12.35 | 91,200 | -0.44(-3.44%) |
Jul 05, 2024 | 12.50 | 12.81 | 12.50 | 12.79 | 46,999 | +0.36(+2.90%) |
Jul 03, 2024 | 12.74 | 12.87 | 12.08 | 12.43 | 14,200 | -0.36(-2.81%) |
Jul 02, 2024 | 12.80 | 12.95 | 12.57 | 12.79 | 88,156 | -0.01(-0.08%) |