Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.75 | 12.85 | 12.66 | 12.80 | 4,771,756 | +0.21(+1.67%) |
Sep 26, 2024 | 12.74 | 12.76 | 12.25 | 12.59 | 6,145,133 | +0.11(+0.88%) |
Sep 25, 2024 | 12.90 | 12.96 | 12.46 | 12.48 | 5,621,438 | -0.47(-3.63%) |
Sep 24, 2024 | 13.00 | 13.09 | 12.81 | 12.95 | 6,194,959 | +0.04(+0.31%) |
Sep 23, 2024 | 12.49 | 12.94 | 12.32 | 12.91 | 10,583,105 | +0.42(+3.36%) |
Sep 20, 2024 | 12.38 | 12.61 | 12.13 | 12.49 | 26,670,708 | +0.04(+0.32%) |
Sep 19, 2024 | 12.65 | 12.72 | 12.38 | 12.45 | 12,628,530 | +0.15(+1.22%) |
Sep 18, 2024 | 12.28 | 12.58 | 12.12 | 12.30 | 10,214,063 | +0.03(+0.24%) |
Sep 17, 2024 | 12.58 | 12.58 | 12.22 | 12.27 | 9,812,470 | -0.21(-1.68%) |
Sep 16, 2024 | 12.50 | 12.94 | 12.36 | 12.48 | 8,570,100 | -0.03(-0.24%) |
Sep 13, 2024 | 12.10 | 12.57 | 12.00 | 12.51 | 11,382,749 | +0.49(+4.08%) |
Sep 12, 2024 | 12.03 | 12.21 | 11.85 | 12.02 | 8,437,394 | +0.00(+0.00%) |
Sep 11, 2024 | 11.93 | 12.05 | 11.66 | 12.02 | 10,302,975 | -0.01(-0.08%) |
Sep 10, 2024 | 12.26 | 12.31 | 11.90 | 12.03 | 10,083,041 | -0.16(-1.31%) |
Sep 09, 2024 | 12.05 | 12.44 | 12.02 | 12.19 | 15,672,426 | +0.22(+1.84%) |
Sep 06, 2024 | 13.65 | 14.06 | 11.86 | 11.97 | 38,813,968 | -0.77(-6.04%) |
Sep 05, 2024 | 12.60 | 12.80 | 12.44 | 12.74 | 19,649,772 | +0.02(+0.16%) |
Sep 04, 2024 | 12.44 | 12.82 | 12.41 | 12.72 | 9,766,898 | +0.13(+1.03%) |
Sep 03, 2024 | 12.85 | 13.02 | 12.49 | 12.59 | 7,654,203 | -0.29(-2.25%) |
Aug 30, 2024 | 12.84 | 12.95 | 12.70 | 12.88 | 32,708,348 | +0.04(+0.31%) |
Aug 29, 2024 | 12.74 | 13.06 | 12.70 | 12.84 | 9,595,834 | +0.26(+2.07%) |
Aug 28, 2024 | 12.93 | 13.04 | 12.47 | 12.58 | 8,986,295 | -0.28(-2.18%) |
Aug 27, 2024 | 12.50 | 12.94 | 12.49 | 12.86 | 10,553,243 | +0.22(+1.74%) |
Aug 26, 2024 | 12.51 | 12.79 | 12.50 | 12.64 | 6,815,219 | +0.23(+1.85%) |
Aug 23, 2024 | 12.22 | 12.47 | 12.07 | 12.41 | 5,810,645 | +0.35(+2.90%) |
Aug 22, 2024 | 12.28 | 12.36 | 12.05 | 12.06 | 5,787,413 | -0.19(-1.55%) |
Aug 21, 2024 | 12.14 | 12.27 | 12.04 | 12.25 | 7,761,409 | +0.16(+1.32%) |
Aug 20, 2024 | 12.10 | 12.28 | 12.06 | 12.09 | 5,736,250 | -0.07(-0.58%) |
Aug 19, 2024 | 11.86 | 12.16 | 11.80 | 12.16 | 6,006,036 | +0.31(+2.62%) |
Aug 16, 2024 | 11.70 | 11.86 | 11.67 | 11.85 | 5,819,177 | +0.06(+0.51%) |
Aug 15, 2024 | 11.58 | 11.88 | 11.58 | 11.79 | 6,785,014 | +0.36(+3.15%) |
Aug 14, 2024 | 11.55 | 11.57 | 11.31 | 11.43 | 6,443,864 | -0.10(-0.87%) |
Aug 13, 2024 | 11.20 | 11.62 | 11.12 | 11.53 | 10,727,987 | +0.40(+3.59%) |
Aug 12, 2024 | 11.44 | 11.53 | 11.10 | 11.13 | 8,328,172 | -0.24(-2.11%) |
Aug 09, 2024 | 11.15 | 11.46 | 11.11 | 11.37 | 10,309,954 | +0.24(+2.16%) |
Aug 08, 2024 | 10.92 | 11.17 | 10.84 | 11.13 | 7,221,193 | +0.38(+3.53%) |
Aug 07, 2024 | 11.04 | 11.26 | 10.73 | 10.75 | 10,204,764 | -0.14(-1.29%) |
Aug 06, 2024 | 11.34 | 11.36 | 10.82 | 10.89 | 15,705,914 | -0.24(-2.16%) |
Aug 05, 2024 | 10.37 | 11.35 | 10.37 | 11.13 | 14,806,859 | -0.28(-2.45%) |
Aug 02, 2024 | 11.33 | 11.48 | 11.19 | 11.41 | 11,855,573 | -0.39(-3.31%) |
Aug 01, 2024 | 12.16 | 12.25 | 11.64 | 11.80 | 10,245,467 | -0.37(-3.04%) |
Jul 31, 2024 | 12.27 | 12.43 | 12.10 | 12.17 | 8,104,157 | +0.11(+0.91%) |
Jul 30, 2024 | 12.24 | 12.37 | 11.92 | 12.06 | 7,882,380 | -0.26(-2.11%) |
Jul 29, 2024 | 12.44 | 12.50 | 12.21 | 12.32 | 5,404,453 | -0.04(-0.32%) |
Jul 26, 2024 | 12.41 | 12.52 | 12.27 | 12.36 | 7,086,533 | +0.16(+1.31%) |
Jul 25, 2024 | 11.94 | 12.56 | 11.90 | 12.20 | 8,401,614 | +0.27(+2.26%) |
Jul 24, 2024 | 12.20 | 12.46 | 11.91 | 11.93 | 9,730,351 | -0.38(-3.09%) |
Jul 23, 2024 | 12.23 | 12.43 | 12.22 | 12.31 | 5,440,129 | +0.07(+0.57%) |
Jul 22, 2024 | 12.16 | 12.26 | 11.95 | 12.24 | 7,368,979 | +0.19(+1.58%) |
Jul 19, 2024 | 12.07 | 12.16 | 11.94 | 12.05 | 6,710,423 | -0.04(-0.33%) |
Jul 18, 2024 | 12.53 | 12.69 | 12.06 | 12.09 | 9,900,248 | -0.48(-3.82%) |
Jul 17, 2024 | 12.50 | 12.97 | 12.46 | 12.57 | 10,053,972 | -0.13(-1.02%) |
Jul 16, 2024 | 12.56 | 12.84 | 12.53 | 12.70 | 8,010,541 | +0.23(+1.84%) |
Jul 15, 2024 | 12.71 | 12.74 | 12.35 | 12.47 | 12,195,546 | -0.16(-1.27%) |
Jul 12, 2024 | 12.46 | 12.76 | 12.37 | 12.63 | 10,688,856 | +0.28(+2.27%) |
Jul 11, 2024 | 12.38 | 12.62 | 12.20 | 12.35 | 10,228,857 | +0.26(+2.15%) |
Jul 10, 2024 | 12.00 | 12.10 | 11.85 | 12.09 | 10,936,123 | +0.16(+1.34%) |
Jul 09, 2024 | 12.66 | 12.75 | 11.79 | 11.93 | 23,787,792 | -0.89(-6.94%) |
Jul 08, 2024 | 13.18 | 13.22 | 12.80 | 12.82 | 9,596,587 | -0.42(-3.17%) |
Jul 05, 2024 | 12.92 | 13.25 | 12.91 | 13.24 | 7,620,135 | +0.28(+2.16%) |
Jul 03, 2024 | 13.04 | 13.24 | 12.95 | 12.96 | 5,835,341 | +0.00(+0.00%) |
Jul 02, 2024 | 12.88 | 13.16 | 12.81 | 12.96 | 8,372,483 | +0.08(+0.62%) |