Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.73 | 12.82 | 12.46 | 12.73 | 627,356 | +0.20(+1.60%) |
Sep 26, 2024 | 12.54 | 12.73 | 12.37 | 12.53 | 952,450 | +0.22(+1.79%) |
Sep 25, 2024 | 12.51 | 12.60 | 12.18 | 12.31 | 861,186 | -0.23(-1.83%) |
Sep 24, 2024 | 13.31 | 13.33 | 12.44 | 12.54 | 942,611 | -0.77(-5.79%) |
Sep 23, 2024 | 13.24 | 13.37 | 12.91 | 13.31 | 466,196 | +0.17(+1.29%) |
Sep 20, 2024 | 13.31 | 13.49 | 12.98 | 13.14 | 1,900,774 | -0.19(-1.43%) |
Sep 19, 2024 | 13.77 | 13.97 | 13.25 | 13.33 | 843,283 | +0.02(+0.15%) |
Sep 18, 2024 | 13.30 | 13.95 | 13.07 | 13.31 | 1,551,284 | +0.11(+0.83%) |
Sep 17, 2024 | 12.48 | 13.21 | 12.42 | 13.20 | 1,067,558 | +0.85(+6.88%) |
Sep 16, 2024 | 12.59 | 12.94 | 12.24 | 12.35 | 734,871 | -0.10(-0.80%) |
Sep 13, 2024 | 11.74 | 12.73 | 11.72 | 12.45 | 2,066,321 | +1.28(+11.46%) |
Sep 12, 2024 | 10.84 | 11.17 | 10.81 | 11.17 | 768,027 | +0.23(+2.10%) |
Sep 11, 2024 | 10.72 | 11.09 | 10.64 | 10.94 | 777,680 | +0.20(+1.86%) |
Sep 10, 2024 | 10.86 | 10.94 | 10.61 | 10.74 | 1,002,237 | -0.12(-1.10%) |
Sep 09, 2024 | 11.13 | 11.69 | 10.85 | 10.86 | 1,198,593 | -0.15(-1.36%) |
Sep 06, 2024 | 11.14 | 11.27 | 10.94 | 11.01 | 511,546 | -0.12(-1.08%) |
Sep 05, 2024 | 11.32 | 11.49 | 11.07 | 11.13 | 614,815 | -0.12(-1.07%) |
Sep 04, 2024 | 11.66 | 11.96 | 10.99 | 11.25 | 1,174,146 | -0.45(-3.85%) |
Sep 03, 2024 | 12.20 | 12.29 | 11.65 | 11.70 | 810,174 | -0.61(-4.96%) |
Aug 30, 2024 | 12.53 | 12.53 | 12.18 | 12.31 | 647,383 | +0.00(+0.00%) |
Aug 29, 2024 | 12.66 | 12.71 | 12.22 | 12.31 | 851,686 | -0.13(-1.05%) |
Aug 28, 2024 | 12.49 | 12.67 | 12.30 | 12.44 | 850,490 | -0.10(-0.80%) |
Aug 27, 2024 | 12.39 | 12.62 | 12.28 | 12.54 | 730,089 | +0.13(+1.05%) |
Aug 26, 2024 | 12.77 | 12.78 | 12.31 | 12.41 | 942,305 | -0.30(-2.36%) |
Aug 23, 2024 | 11.96 | 12.84 | 11.84 | 12.71 | 1,363,610 | +0.91(+7.71%) |
Aug 22, 2024 | 12.06 | 12.11 | 11.76 | 11.80 | 1,516,583 | -0.35(-2.88%) |
Aug 21, 2024 | 11.55 | 12.16 | 11.48 | 12.15 | 953,269 | +0.68(+5.93%) |
Aug 20, 2024 | 11.35 | 11.62 | 11.31 | 11.47 | 988,867 | +0.02(+0.17%) |
Aug 19, 2024 | 11.57 | 11.77 | 11.36 | 11.45 | 1,392,121 | -0.11(-0.95%) |
Aug 16, 2024 | 11.72 | 11.99 | 11.52 | 11.56 | 1,616,418 | -0.22(-1.87%) |
Aug 15, 2024 | 12.31 | 12.64 | 11.70 | 11.78 | 1,429,991 | -0.16(-1.34%) |
Aug 14, 2024 | 11.81 | 11.96 | 11.52 | 11.94 | 1,068,410 | +0.23(+1.96%) |
Aug 13, 2024 | 11.76 | 12.20 | 11.49 | 11.71 | 2,344,756 | -0.01(-0.09%) |
Aug 12, 2024 | 12.51 | 12.59 | 11.42 | 11.72 | 2,037,929 | -0.94(-7.42%) |
Aug 09, 2024 | 12.06 | 12.92 | 11.85 | 12.66 | 2,463,332 | +0.56(+4.63%) |
Aug 08, 2024 | 8.980 | 12.11 | 8.500 | 12.10 | 8,588,656 | -1.74(-12.57%) |
Aug 07, 2024 | 14.31 | 14.50 | 13.56 | 13.84 | 1,526,068 | -0.46(-3.22%) |
Aug 06, 2024 | 13.92 | 14.51 | 13.68 | 14.30 | 1,122,315 | +0.48(+3.47%) |
Aug 05, 2024 | 12.60 | 13.88 | 12.60 | 13.82 | 1,506,359 | +0.16(+1.17%) |
Aug 02, 2024 | 13.09 | 13.66 | 12.73 | 13.66 | 1,626,701 | -0.02(-0.15%) |
Aug 01, 2024 | 15.17 | 15.26 | 13.50 | 13.68 | 1,747,903 | -1.51(-9.94%) |
Jul 31, 2024 | 15.40 | 15.61 | 15.04 | 15.19 | 917,790 | -0.10(-0.65%) |
Jul 30, 2024 | 15.56 | 15.71 | 15.01 | 15.29 | 724,088 | -0.27(-1.74%) |
Jul 29, 2024 | 16.27 | 16.46 | 15.35 | 15.56 | 1,294,739 | -0.78(-4.77%) |
Jul 26, 2024 | 16.01 | 16.42 | 15.73 | 16.34 | 921,382 | +0.71(+4.54%) |
Jul 25, 2024 | 15.85 | 15.98 | 15.35 | 15.63 | 1,451,011 | -0.22(-1.39%) |
Jul 24, 2024 | 16.11 | 16.53 | 15.77 | 15.85 | 1,596,494 | -0.44(-2.70%) |
Jul 23, 2024 | 16.07 | 16.39 | 15.71 | 16.29 | 959,698 | +0.01(+0.06%) |
Jul 22, 2024 | 16.03 | 16.43 | 15.61 | 16.28 | 820,863 | +0.53(+3.37%) |
Jul 19, 2024 | 15.96 | 16.06 | 15.65 | 15.75 | 575,731 | -0.17(-1.07%) |
Jul 18, 2024 | 16.46 | 16.85 | 15.79 | 15.92 | 511,856 | -0.49(-2.99%) |
Jul 17, 2024 | 16.72 | 17.05 | 16.22 | 16.41 | 839,388 | -0.58(-3.41%) |
Jul 16, 2024 | 16.57 | 17.27 | 16.54 | 16.99 | 1,069,785 | +0.70(+4.30%) |
Jul 15, 2024 | 16.34 | 16.60 | 15.92 | 16.29 | 898,921 | +0.12(+0.74%) |
Jul 12, 2024 | 16.15 | 16.86 | 16.13 | 16.17 | 1,234,830 | +0.13(+0.81%) |
Jul 11, 2024 | 15.33 | 16.25 | 15.29 | 16.04 | 1,490,415 | +1.07(+7.15%) |
Jul 10, 2024 | 14.82 | 15.01 | 14.66 | 14.97 | 881,237 | +0.29(+1.98%) |
Jul 09, 2024 | 14.91 | 15.18 | 14.61 | 14.68 | 1,337,946 | -0.08(-0.54%) |
Jul 08, 2024 | 15.33 | 15.48 | 14.22 | 14.76 | 3,368,716 | -1.04(-6.58%) |
Jul 05, 2024 | 16.00 | 16.00 | 15.66 | 15.80 | 721,286 | -0.10(-0.63%) |
Jul 03, 2024 | 16.15 | 16.38 | 15.89 | 15.90 | 709,102 | -0.03(-0.19%) |
Jul 02, 2024 | 15.60 | 16.09 | 15.35 | 15.93 | 1,012,804 | +0.11(+0.70%) |