Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.04 | 12.13 | 11.73 | 11.83 | 636,945 | -0.14(-1.17%) |
Sep 26, 2024 | 12.24 | 12.27 | 11.51 | 11.97 | 696,811 | -0.04(-0.33%) |
Sep 25, 2024 | 11.95 | 12.18 | 11.81 | 12.01 | 624,221 | -0.02(-0.17%) |
Sep 24, 2024 | 12.20 | 12.63 | 12.00 | 12.03 | 844,844 | +0.18(+1.52%) |
Sep 23, 2024 | 11.85 | 12.09 | 11.65 | 11.85 | 511,280 | +0.13(+1.11%) |
Sep 20, 2024 | 11.81 | 11.88 | 11.55 | 11.72 | 1,957,040 | +0.07(+0.60%) |
Sep 19, 2024 | 11.69 | 11.78 | 11.48 | 11.65 | 664,458 | +0.32(+2.82%) |
Sep 18, 2024 | 11.45 | 11.72 | 10.97 | 11.33 | 823,306 | -0.13(-1.13%) |
Sep 17, 2024 | 11.69 | 11.82 | 11.44 | 11.46 | 575,470 | -0.10(-0.87%) |
Sep 16, 2024 | 11.93 | 11.98 | 11.41 | 11.56 | 587,573 | -0.41(-3.43%) |
Sep 13, 2024 | 11.74 | 12.18 | 11.72 | 11.97 | 536,254 | +0.37(+3.19%) |
Sep 12, 2024 | 11.31 | 11.71 | 11.22 | 11.60 | 534,175 | +0.36(+3.20%) |
Sep 11, 2024 | 11.14 | 11.27 | 10.77 | 11.24 | 608,882 | +0.04(+0.36%) |
Sep 10, 2024 | 11.09 | 11.26 | 10.89 | 11.20 | 918,708 | +0.20(+1.82%) |
Sep 09, 2024 | 11.00 | 11.26 | 10.82 | 11.00 | 859,736 | -0.02(-0.18%) |
Sep 06, 2024 | 11.23 | 11.31 | 10.77 | 11.02 | 929,818 | -0.20(-1.78%) |
Sep 05, 2024 | 11.33 | 11.43 | 11.19 | 11.22 | 584,804 | -0.12(-1.06%) |
Sep 04, 2024 | 11.43 | 11.78 | 11.33 | 11.34 | 585,006 | -0.07(-0.61%) |
Sep 03, 2024 | 11.63 | 11.79 | 11.30 | 11.41 | 889,453 | -0.33(-2.81%) |
Aug 30, 2024 | 12.05 | 12.05 | 11.64 | 11.74 | 1,219,442 | -0.32(-2.65%) |
Aug 29, 2024 | 12.26 | 12.47 | 12.03 | 12.06 | 537,269 | -0.12(-0.99%) |
Aug 28, 2024 | 12.30 | 12.46 | 12.01 | 12.18 | 623,663 | -0.23(-1.85%) |
Aug 27, 2024 | 12.55 | 12.79 | 12.35 | 12.41 | 534,698 | -0.22(-1.74%) |
Aug 26, 2024 | 12.46 | 12.70 | 12.34 | 12.63 | 485,570 | +0.19(+1.53%) |
Aug 23, 2024 | 12.06 | 12.50 | 12.00 | 12.44 | 591,005 | +0.46(+3.84%) |
Aug 22, 2024 | 12.23 | 12.26 | 11.98 | 11.98 | 538,092 | -0.28(-2.28%) |
Aug 21, 2024 | 12.22 | 12.35 | 12.09 | 12.26 | 515,412 | +0.14(+1.16%) |
Aug 20, 2024 | 12.20 | 12.27 | 11.75 | 12.12 | 635,752 | -0.15(-1.22%) |
Aug 19, 2024 | 12.02 | 12.29 | 12.01 | 12.27 | 608,942 | +0.17(+1.40%) |
Aug 16, 2024 | 12.15 | 12.41 | 12.08 | 12.10 | 748,980 | -0.05(-0.41%) |
Aug 15, 2024 | 12.30 | 12.59 | 12.14 | 12.15 | 1,033,832 | +0.24(+2.02%) |
Aug 14, 2024 | 11.93 | 12.07 | 11.47 | 11.91 | 885,008 | +0.27(+2.32%) |
Aug 13, 2024 | 12.12 | 12.25 | 11.52 | 11.64 | 922,424 | -0.41(-3.40%) |
Aug 12, 2024 | 11.37 | 12.09 | 11.32 | 12.05 | 1,163,841 | +0.65(+5.70%) |
Aug 09, 2024 | 12.43 | 12.68 | 11.05 | 11.40 | 3,411,416 | -2.10(-15.56%) |
Aug 08, 2024 | 13.02 | 13.54 | 12.79 | 13.50 | 1,167,298 | +0.74(+5.80%) |
Aug 07, 2024 | 13.46 | 13.78 | 12.67 | 12.76 | 1,007,070 | -0.57(-4.28%) |
Aug 06, 2024 | 12.83 | 13.64 | 12.59 | 13.33 | 1,120,285 | +0.56(+4.39%) |
Aug 05, 2024 | 12.81 | 13.10 | 12.51 | 12.77 | 878,221 | -1.03(-7.46%) |
Aug 02, 2024 | 13.93 | 14.20 | 13.36 | 13.80 | 1,023,104 | -0.80(-5.48%) |
Aug 01, 2024 | 15.17 | 15.41 | 14.42 | 14.60 | 657,368 | -0.56(-3.69%) |
Jul 31, 2024 | 15.38 | 15.56 | 15.09 | 15.16 | 800,683 | +0.12(+0.80%) |
Jul 30, 2024 | 15.40 | 15.53 | 14.97 | 15.04 | 609,782 | -0.28(-1.83%) |
Jul 29, 2024 | 15.63 | 15.73 | 15.16 | 15.32 | 936,568 | -0.17(-1.10%) |
Jul 26, 2024 | 15.99 | 16.03 | 15.41 | 15.49 | 560,129 | -0.19(-1.21%) |
Jul 25, 2024 | 15.92 | 16.04 | 15.46 | 15.68 | 812,308 | -0.24(-1.51%) |
Jul 24, 2024 | 16.15 | 16.35 | 15.82 | 15.92 | 916,899 | -0.53(-3.22%) |
Jul 23, 2024 | 16.07 | 16.62 | 16.00 | 16.45 | 746,113 | +0.38(+2.36%) |
Jul 22, 2024 | 16.54 | 16.58 | 15.76 | 16.07 | 931,084 | -0.52(-3.13%) |
Jul 19, 2024 | 16.75 | 17.03 | 16.56 | 16.59 | 575,968 | -0.07(-0.42%) |
Jul 18, 2024 | 16.99 | 17.35 | 16.33 | 16.66 | 747,936 | -0.44(-2.57%) |
Jul 17, 2024 | 16.79 | 17.35 | 16.53 | 17.10 | 734,989 | +0.11(+0.65%) |
Jul 16, 2024 | 17.00 | 17.64 | 16.86 | 16.99 | 1,497,068 | +0.14(+0.83%) |
Jul 15, 2024 | 16.30 | 16.99 | 16.13 | 16.85 | 789,355 | +0.79(+4.92%) |
Jul 12, 2024 | 16.60 | 16.72 | 15.97 | 16.06 | 957,324 | -0.54(-3.25%) |
Jul 11, 2024 | 16.85 | 16.91 | 15.96 | 16.60 | 1,362,469 | +0.10(+0.61%) |
Jul 10, 2024 | 16.51 | 16.61 | 15.80 | 16.50 | 2,236,160 | -0.02(-0.12%) |
Jul 09, 2024 | 14.50 | 16.94 | 14.20 | 16.52 | 3,178,848 | +2.72(+19.71%) |
Jul 08, 2024 | 13.63 | 13.95 | 13.58 | 13.80 | 545,438 | +0.35(+2.60%) |
Jul 05, 2024 | 13.44 | 13.50 | 13.23 | 13.45 | 570,288 | -0.05(-0.37%) |
Jul 03, 2024 | 13.22 | 13.53 | 13.13 | 13.50 | 344,844 | +0.37(+2.82%) |
Jul 02, 2024 | 12.83 | 13.16 | 12.70 | 13.13 | 606,527 | +0.33(+2.58%) |